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 (%)
Mar 31, 2017 27.69 28.54 27.69 28.47 552,793 +0.70(+2.52%)
Mar 30, 2017 27.80 28.00 27.64 27.77 553,914 -0.10(-0.36%)
Mar 29, 2017 27.79 27.91 27.60 27.87 178,747 +0.00(+0.00%)
Mar 28, 2017 27.50 28.00 27.33 27.87 237,240 +0.31(+1.12%)
Mar 27, 2017 27.55 27.75 27.20 27.56 218,678 -0.38(-1.36%)
Mar 24, 2017 27.86 28.21 27.76 27.94 228,627 +0.14(+0.50%)
Mar 23, 2017 27.55 27.96 27.49 27.80 245,588 +0.14(+0.51%)
Mar 22, 2017 27.65 27.94 27.21 27.66 240,216 -0.01(-0.04%)
Mar 21, 2017 28.77 28.77 27.65 27.67 330,621 -0.88(-3.08%)
Mar 20, 2017 28.53 28.60 28.15 28.55 247,794 -0.02(-0.07%)
Mar 17, 2017 28.20 28.69 27.84 28.57 649,952 +0.30(+1.06%)
Mar 16, 2017 28.47 28.57 28.20 28.27 140,384 -0.08(-0.28%)
Mar 15, 2017 28.40 28.56 28.20 28.35 416,405 +0.13(+0.46%)
Mar 14, 2017 28.35 28.35 28.04 28.22 154,886 -0.32(-1.12%)
Mar 13, 2017 28.10 28.55 28.04 28.54 308,848 +0.50(+1.78%)
Mar 10, 2017 27.33 28.09 27.33 28.04 522,740 +0.66(+2.41%)
Mar 09, 2017 27.52 27.77 27.24 27.38 287,085 -0.21(-0.76%)
Mar 08, 2017 28.00 28.13 27.59 27.59 256,368 -0.37(-1.32%)
Mar 07, 2017 28.03 28.43 27.94 27.96 598,003 -0.17(-0.60%)
Mar 06, 2017 28.19 28.27 27.82 28.13 186,435 -0.18(-0.64%)
Mar 03, 2017 28.60 28.75 28.14 28.31 237,907 -0.25(-0.88%)
Mar 02, 2017 28.87 29.06 28.54 28.56 184,350 -0.41(-1.42%)
Mar 01, 2017 28.86 29.05 28.76 28.97 457,936 +0.45(+1.58%)
Feb 28, 2017 29.02 29.13 28.52 28.52 760,240 -0.63(-2.16%)
Feb 27, 2017 29.34 29.56 28.99 29.15 347,482 -0.22(-0.75%)
Feb 24, 2017 29.14 29.56 27.65 29.37 305,257 -0.25(-0.84%)
Feb 23, 2017 29.75 29.75 29.31 29.62 390,432 -0.04(-0.13%)
Feb 22, 2017 29.47 29.73 29.38 29.66 353,576 +0.05(+0.17%)
Feb 21, 2017 29.35 29.63 29.21 29.61 325,695 +0.33(+1.13%)
Feb 17, 2017 29.28 29.28 29.28 0 +0.40(+1.39%)
Feb 16, 2017 28.64 28.89 28.49 28.88 293,468 +0.31(+1.09%)
Feb 15, 2017 28.26 28.75 28.23 28.57 375,408 +0.19(+0.67%)
Feb 14, 2017 28.39 28.56 28.23 28.38 193,967 -0.23(-0.80%)
Feb 13, 2017 28.55 28.90 28.48 28.61 331,191 +0.15(+0.53%)
Feb 10, 2017 28.20 28.50 27.74 28.46 281,347 +0.24(+0.85%)
Feb 09, 2017 27.83 28.24 27.83 28.22 287,350 +0.43(+1.55%)
Feb 08, 2017 28.44 28.44 27.57 27.79 242,976 -0.58(-2.04%)
Feb 07, 2017 28.20 28.55 28.10 28.37 374,417 +0.28(+1.00%)
Feb 06, 2017 28.34 28.49 28.05 28.09 247,917 -0.46(-1.61%)
Feb 03, 2017 28.74 28.92 28.48 28.55 410,659 +0.15(+0.53%)
Feb 02, 2017 29.00 29.00 28.19 28.40 658,363 -0.55(-1.90%)
Feb 01, 2017 28.00 30.40 28.00 28.95 1,846,522 +2.85(+10.92%)
Jan 31, 2017 25.90 26.15 25.78 26.10 395,640 +0.06(+0.23%)
Jan 30, 2017 26.23 26.25 24.74 26.04 258,382 -0.45(-1.70%)
Jan 27, 2017 26.40 26.53 26.09 26.49 167,380 +0.11(+0.42%)
Jan 26, 2017 26.65 26.77 26.12 26.38 239,843 -0.27(-1.01%)
Jan 25, 2017 26.45 26.71 26.23 26.65 435,328 +0.46(+1.76%)
Jan 24, 2017 25.99 26.43 25.94 26.19 470,979 +0.19(+0.73%)
Jan 23, 2017 26.45 26.45 25.88 26.00 432,154 -0.46(-1.74%)
Jan 20, 2017 26.59 26.77 26.23 26.46 614,811 -0.19(-0.71%)
Jan 19, 2017 27.12 27.12 26.62 26.65 232,267 -0.62(-2.27%)
Jan 18, 2017 27.54 27.54 26.94 27.27 419,293 -0.11(-0.40%)
Jan 17, 2017 27.41 27.54 27.19 27.38 202,849 -0.30(-1.08%)
Jan 13, 2017 27.68 27.68 27.68 0 +0.56(+2.06%)
Jan 12, 2017 27.24 27.24 26.53 27.12 255,515 -0.17(-0.62%)
Jan 11, 2017 26.84 27.31 26.76 27.29 287,652 +0.41(+1.53%)
Jan 10, 2017 26.61 27.01 26.21 26.88 245,051 +0.35(+1.32%)
Jan 09, 2017 26.84 26.91 26.45 26.53 255,744 -0.41(-1.52%)
Jan 06, 2017 27.11 27.12 26.78 26.94 206,687 -0.04(-0.15%)
Jan 05, 2017 26.89 27.20 26.77 26.98 256,402 +0.10(+0.37%)
Jan 04, 2017 26.44 27.04 26.34 26.88 424,801 +0.42(+1.59%)
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.