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 (%)
May 31, 2018 29.46 29.82 29.22 29.29 484,334 -0.23(-0.78%)
May 30, 2018 28.85 29.56 28.85 29.52 396,650 +0.76(+2.64%)
May 29, 2018 28.37 29.07 27.07 28.76 444,390 +0.18(+0.63%)
May 25, 2018 28.58 28.58 28.58 0 -0.26(-0.90%)
May 24, 2018 28.75 29.02 28.39 28.84 421,291 +0.16(+0.56%)
May 23, 2018 28.06 28.72 27.87 28.68 906,265 +0.32(+1.13%)
May 22, 2018 28.74 28.94 28.21 28.36 683,950 -0.28(-0.98%)
May 21, 2018 28.14 28.70 28.14 28.64 686,316 +0.65(+2.32%)
May 18, 2018 27.66 28.24 27.50 27.99 941,247 +0.49(+1.78%)
May 17, 2018 25.66 28.60 25.49 27.50 1,799,581 -0.06(-0.22%)
May 16, 2018 27.50 27.76 27.22 27.56 845,270 +0.18(+0.66%)
May 15, 2018 27.09 27.45 27.04 27.38 404,706 +0.17(+0.62%)
May 14, 2018 27.35 27.46 27.02 27.21 761,272 -0.04(-0.15%)
May 11, 2018 27.33 27.33 26.79 27.25 724,363 +0.08(+0.29%)
May 10, 2018 26.76 28.00 26.69 27.17 1,827,268 +0.43(+1.61%)
May 09, 2018 26.78 26.95 26.62 26.74 579,036 +0.13(+0.49%)
May 08, 2018 26.77 26.98 26.49 26.61 584,050 -0.05(-0.19%)
May 07, 2018 26.38 26.87 26.17 26.66 351,157 +0.42(+1.60%)
May 04, 2018 25.45 26.45 24.81 26.24 433,052 +0.69(+2.70%)
May 03, 2018 25.75 26.08 25.27 25.55 582,490 -0.37(-1.43%)
May 02, 2018 26.20 26.71 25.89 25.92 684,954 -0.25(-0.96%)
May 01, 2018 25.82 26.25 25.31 26.17 355,271 +0.19(+0.73%)
Apr 30, 2018 26.27 26.48 25.91 25.98 556,340 -0.20(-0.76%)
Apr 27, 2018 26.04 26.34 25.86 26.18 365,946 +0.20(+0.77%)
Apr 26, 2018 25.52 26.28 25.52 25.98 482,245 +0.45(+1.76%)
Apr 25, 2018 25.41 25.79 25.03 25.53 792,188 +0.16(+0.63%)
Apr 24, 2018 25.67 26.00 25.09 25.37 393,897 -0.18(-0.70%)
Apr 23, 2018 25.62 25.84 25.28 25.55 432,188 +0.05(+0.20%)
Apr 20, 2018 25.54 25.73 25.29 25.50 462,128 -0.13(-0.51%)
Apr 19, 2018 25.66 25.95 24.41 25.63 362,959 -0.14(-0.54%)
Apr 18, 2018 25.35 25.95 25.24 25.77 508,690 +0.53(+2.10%)
Apr 17, 2018 24.59 25.44 24.59 25.24 883,421 +0.65(+2.64%)
Apr 16, 2018 24.71 24.99 24.35 24.59 751,958 +0.00(+0.00%)
Apr 13, 2018 24.81 25.09 24.39 24.59 954,816 -0.21(-0.85%)
Apr 12, 2018 24.32 25.03 24.22 24.80 1,099,345 +0.61(+2.52%)
Apr 11, 2018 23.57 24.62 23.57 24.19 1,106,383 +0.42(+1.77%)
Apr 10, 2018 23.41 24.10 23.19 23.77 855,802 +0.74(+3.21%)
Apr 09, 2018 23.08 23.29 22.77 23.03 1,227,209 +0.13(+0.57%)
Apr 06, 2018 23.92 24.23 22.60 22.90 1,106,501 -1.30(-5.37%)
Apr 05, 2018 23.00 24.59 23.00 24.20 1,985,776 +0.90(+3.86%)
Apr 04, 2018 21.54 23.49 21.44 23.30 2,138,507 +1.66(+7.67%)
Apr 03, 2018 23.08 23.45 21.34 21.64 2,061,854 -1.64(-7.04%)
Apr 02, 2018 22.86 23.51 22.49 23.28 2,521,439 +0.57(+2.51%)
Mar 29, 2018 22.71 22.71 22.71 0 -5.34(-19.04%)
Mar 28, 2018 30.61 30.61 27.91 28.05 2,316,028 -2.58(-8.42%)
Mar 27, 2018 31.43 31.71 30.52 30.63 371,082 -0.79(-2.51%)
Mar 26, 2018 30.67 31.46 30.43 31.42 527,968 +1.22(+4.04%)
Mar 23, 2018 31.03 31.14 30.17 30.20 917,769 -0.78(-2.52%)
Mar 22, 2018 31.33 31.76 30.92 30.98 539,576 -0.58(-1.84%)
Mar 21, 2018 32.12 32.12 31.55 31.56 457,545 -0.47(-1.47%)
Mar 20, 2018 32.30 32.34 31.95 32.03 564,635 -0.19(-0.59%)
Mar 19, 2018 32.27 32.27 31.64 32.22 786,345 -0.12(-0.37%)
Mar 16, 2018 32.25 32.93 32.25 32.34 1,286,696 +0.11(+0.34%)
Mar 15, 2018 32.04 32.33 31.64 32.23 580,184 +0.41(+1.29%)
Mar 14, 2018 32.00 32.00 31.12 31.82 597,111 -0.13(-0.41%)
Mar 13, 2018 32.45 32.60 31.81 31.95 763,305 -0.24(-0.75%)
Mar 12, 2018 31.87 32.26 31.15 32.19 737,144 +0.50(+1.58%)
Mar 09, 2018 30.60 31.73 29.01 31.69 953,062 +1.17(+3.83%)
Mar 08, 2018 30.19 30.54 29.95 30.52 487,642 +0.47(+1.56%)
Mar 07, 2018 30.26 30.05 871,559 +0.28(+0.94%)
Mar 06, 2018 29.32 30.20 29.31 29.77 1,226,460 +0.46(+1.57%)
Mar 05, 2018 28.05 29.31 27.91 29.31 570,227 +1.09(+3.86%)
Mar 02, 2018 27.08 28.33 26.87 28.22 401,225 +0.72(+2.62%)
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.