Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acxiom Cp (NQ: ACXM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 23.80 23.94 23.49 23.56 316,498 -0.21(-0.88%)
Oct 28, 2016 23.88 24.26 23.74 23.77 163,339 -0.22(-0.92%)
Oct 27, 2016 24.81 24.81 23.77 23.99 393,887 -0.68(-2.76%)
Oct 26, 2016 24.69 24.96 24.58 24.67 260,942 -0.12(-0.48%)
Oct 25, 2016 25.04 25.27 24.59 24.79 217,085 -0.33(-1.31%)
Oct 24, 2016 25.20 25.38 25.01 25.12 456,937 +0.14(+0.56%)
Oct 21, 2016 24.72 24.99 24.63 24.98 183,324 +0.10(+0.40%)
Oct 20, 2016 25.02 25.11 24.83 24.88 128,103 -0.17(-0.68%)
Oct 19, 2016 24.96 25.14 24.66 25.05 175,788 +0.09(+0.36%)
Oct 18, 2016 25.54 25.54 24.95 24.96 258,755 -0.25(-0.99%)
Oct 17, 2016 25.01 25.35 24.99 25.21 304,080 +0.14(+0.56%)
Oct 14, 2016 24.95 25.16 24.85 25.07 261,093 +0.24(+0.97%)
Oct 13, 2016 25.09 25.09 24.49 24.83 463,871 -0.42(-1.66%)
Oct 12, 2016 25.16 25.48 25.04 25.25 336,451 +0.12(+0.48%)
Oct 11, 2016 25.64 25.64 25.04 25.13 264,651 -0.65(-2.52%)
Oct 10, 2016 25.77 26.00 25.60 25.78 229,742 +0.13(+0.51%)
Oct 07, 2016 26.14 26.14 25.52 25.65 275,736 -0.53(-2.02%)
Oct 06, 2016 26.17 26.19 25.87 26.18 171,681 -0.09(-0.34%)
Oct 05, 2016 26.39 26.48 26.17 26.27 225,748 +0.04(+0.15%)
Oct 04, 2016 26.43 26.61 26.14 26.23 334,966 -0.31(-1.17%)
Oct 03, 2016 26.63 26.74 26.49 26.54 190,260 -0.11(-0.41%)
Sep 30, 2016 26.75 26.87 26.51 26.65 358,632 +0.05(+0.19%)
Sep 29, 2016 26.97 27.09 26.59 26.60 220,425 -0.37(-1.37%)
Sep 28, 2016 26.77 26.98 26.58 26.97 236,341 +0.28(+1.05%)
Sep 27, 2016 26.60 26.82 26.55 26.69 262,064 +0.11(+0.41%)
Sep 26, 2016 26.74 26.97 26.56 26.58 316,901 -0.24(-0.89%)
Sep 23, 2016 26.92 27.13 26.76 26.82 242,116 -0.26(-0.96%)
Sep 22, 2016 27.20 27.24 26.48 27.08 441,459 +0.14(+0.52%)
Sep 21, 2016 26.77 26.97 26.54 26.94 228,108 +0.18(+0.67%)
Sep 20, 2016 26.85 26.89 26.63 26.76 338,635 +0.08(+0.30%)
Sep 19, 2016 26.50 27.03 26.50 26.68 490,314 +0.19(+0.72%)
Sep 16, 2016 26.50 26.56 26.11 26.49 590,811 +0.00(+0.00%)
Sep 15, 2016 25.97 26.50 25.90 26.49 449,372 +0.75(+2.91%)
Sep 14, 2016 25.87 26.07 25.72 25.74 288,956 -0.05(-0.19%)
Sep 13, 2016 25.89 26.00 25.62 25.79 335,340 -0.26(-1.00%)
Sep 12, 2016 25.30 26.09 25.30 26.05 298,325 +0.55(+2.16%)
Sep 09, 2016 25.88 26.05 25.50 25.50 448,046 -0.61(-2.34%)
Sep 08, 2016 26.28 26.28 26.00 26.11 297,907 -0.28(-1.06%)
Sep 07, 2016 26.32 26.50 26.21 26.39 209,999 +0.14(+0.53%)
Sep 06, 2016 26.52 26.52 26.24 26.25 184,504 -0.16(-0.59%)
Sep 02, 2016 26.39 26.41 26.41 26.41 283,500 +0.20(+0.74%)
Sep 01, 2016 26.11 26.32 25.80 26.21 266,721 +0.22(+0.85%)
Aug 31, 2016 25.77 26.09 25.66 25.99 403,721 +0.16(+0.62%)
Aug 30, 2016 25.91 26.10 25.65 25.83 248,688 +0.00(+0.00%)
Aug 29, 2016 25.72 26.09 25.72 25.83 240,114 +0.08(+0.31%)
Aug 26, 2016 25.82 26.01 25.47 25.75 300,059 +0.02(+0.08%)
Aug 25, 2016 25.48 25.87 25.48 25.73 318,882 +0.15(+0.59%)
Aug 24, 2016 25.52 25.86 25.44 25.58 435,089 -0.04(-0.16%)
Aug 23, 2016 25.56 25.84 25.44 25.62 665,503 +0.09(+0.35%)
Aug 22, 2016 25.30 25.70 25.29 25.53 247,517 +0.06(+0.24%)
Aug 19, 2016 25.12 25.58 24.73 25.47 350,523 +0.23(+0.91%)
Aug 18, 2016 25.23 25.32 25.05 25.24 231,398 +0.00(+0.00%)
Aug 17, 2016 25.17 25.25 24.95 25.24 253,901 +0.09(+0.36%)
Aug 16, 2016 25.33 25.34 25.07 25.15 475,551 -0.18(-0.71%)
Aug 15, 2016 25.17 25.41 25.03 25.33 250,935 +0.13(+0.52%)
Aug 12, 2016 25.05 25.33 24.97 25.20 219,414 +0.17(+0.68%)
Aug 11, 2016 25.02 25.20 25.01 25.03 231,315 +0.02(+0.08%)
Aug 10, 2016 25.00 25.10 24.80 25.01 289,438 -0.05(-0.20%)
Aug 09, 2016 25.09 25.23 24.01 25.06 347,852 +0.06(+0.24%)
Aug 08, 2016 25.05 25.21 24.94 25.00 488,957 -0.12(-0.48%)
Aug 05, 2016 24.50 26.14 24.45 25.12 2,060,563 +2.02(+8.74%)
Aug 04, 2016 22.91 23.30 22.91 23.10 350,320 +0.10(+0.43%)
Aug 03, 2016 22.87 23.21 22.87 23.00 940,952 +0.02(+0.09%)
Aug 02, 2016 23.10 23.20 22.95 22.98 306,276 -0.22(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.