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, 2014 33.52 34.74 33.23 34.40 787,717 +1.10(+3.29%)
Mar 28, 2014 33.02 33.56 32.82 33.30 887,006 +0.27(+0.82%)
Mar 27, 2014 34.08 34.41 32.96 33.03 589,378 -1.00(-2.94%)
Mar 26, 2014 35.46 35.62 34.01 34.03 363,824 -1.26(-3.57%)
Mar 25, 2014 35.95 36.37 35.08 35.29 272,273 -0.37(-1.04%)
Mar 24, 2014 36.36 36.47 35.05 35.66 274,943 -0.60(-1.65%)
Mar 21, 2014 36.99 37.40 36.16 36.26 692,074 -0.61(-1.65%)
Mar 20, 2014 36.52 37.16 36.30 36.87 232,706 +0.25(+0.68%)
Mar 19, 2014 37.29 37.29 36.28 36.62 213,490 -0.70(-1.88%)
Mar 18, 2014 36.45 37.41 36.25 37.32 530,223 +0.96(+2.64%)
Mar 17, 2014 36.30 36.86 36.05 36.36 304,528 +0.35(+0.97%)
Mar 14, 2014 35.92 36.46 35.65 36.01 470,463 -0.15(-0.41%)
Mar 13, 2014 37.25 37.61 36.06 36.16 338,082 -0.94(-2.53%)
Mar 12, 2014 37.21 37.40 36.90 37.10 392,077 -0.39(-1.04%)
Mar 11, 2014 37.36 37.76 37.05 37.49 337,226 +0.10(+0.27%)
Mar 10, 2014 38.21 38.21 37.04 37.39 294,570 -0.97(-2.53%)
Mar 07, 2014 38.32 38.48 37.57 38.36 308,502 +0.29(+0.76%)
Mar 06, 2014 38.58 39.07 37.94 38.07 354,836 -0.48(-1.25%)
Mar 05, 2014 38.91 39.30 38.48 38.55 290,746 -0.35(-0.90%)
Mar 04, 2014 37.86 39.13 37.73 38.90 1,592,931 +1.48(+3.96%)
Mar 03, 2014 37.09 37.58 36.57 37.42 482,806 +0.19(+0.51%)
Feb 28, 2014 37.84 37.99 37.03 37.23 541,092 -0.63(-1.66%)
Feb 27, 2014 37.52 38.28 37.25 37.86 587,241 +0.28(+0.75%)
Feb 26, 2014 37.57 37.99 37.20 37.58 469,295 +0.13(+0.35%)
Feb 25, 2014 37.73 37.89 37.28 37.45 292,813 -0.35(-0.93%)
Feb 24, 2014 37.22 37.98 36.99 37.80 828,508 +0.83(+2.25%)
Feb 21, 2014 37.28 37.40 36.87 36.97 413,333 -0.23(-0.62%)
Feb 20, 2014 37.17 37.38 36.73 37.20 380,070 -0.04(-0.11%)
Feb 19, 2014 37.54 37.71 36.85 37.24 355,334 -0.54(-1.43%)
Feb 18, 2014 36.70 37.81 36.70 37.78 410,309 +1.08(+2.94%)
Feb 14, 2014 36.81 36.70 36.70 36.70 283,400 -0.09(-0.24%)
Feb 13, 2014 35.89 36.91 35.58 36.79 481,789 +0.39(+1.07%)
Feb 12, 2014 35.68 36.46 35.36 36.40 423,471 +0.73(+2.05%)
Feb 11, 2014 35.56 35.95 35.13 35.67 328,369 +0.07(+0.20%)
Feb 10, 2014 35.86 35.86 35.25 35.60 278,889 -0.40(-1.11%)
Feb 07, 2014 35.27 36.11 34.96 36.00 430,429 +0.75(+2.13%)
Feb 06, 2014 35.06 35.30 34.64 35.25 436,153 +0.45(+1.29%)
Feb 05, 2014 34.68 35.27 33.82 34.80 489,557 -0.19(-0.54%)
Feb 04, 2014 34.86 36.46 34.47 34.99 692,012 +0.44(+1.27%)
Feb 03, 2014 35.94 36.74 34.13 34.55 1,037,105 -1.41(-3.92%)
Jan 31, 2014 35.18 36.26 33.68 35.96 1,278,274 -0.54(-1.48%)
Jan 30, 2014 35.00 36.88 34.02 36.50 2,767,630 +4.35(+13.53%)
Jan 29, 2014 33.27 33.27 32.14 32.15 455,722 -0.76(-2.31%)
Jan 28, 2014 32.07 32.94 32.01 32.91 559,153 +0.77(+2.40%)
Jan 27, 2014 33.36 33.38 32.10 32.14 501,707 -1.15(-3.45%)
Jan 24, 2014 34.41 34.86 33.17 33.29 584,599 -1.40(-4.04%)
Jan 23, 2014 34.98 35.21 34.42 34.69 413,752 -0.30(-0.86%)
Jan 22, 2014 34.92 35.18 34.79 34.99 418,904 +0.11(+0.32%)
Jan 21, 2014 35.08 35.28 34.61 34.88 322,795 +0.14(+0.40%)
Jan 17, 2014 35.05 34.74 34.74 34.74 386,600 -0.47(-1.33%)
Jan 16, 2014 35.36 36.02 35.18 35.21 345,815 -0.32(-0.90%)
Jan 15, 2014 35.73 35.73 35.34 35.53 441,882 -0.20(-0.56%)
Jan 14, 2014 35.56 35.97 35.18 35.73 414,408 +0.24(+0.68%)
Jan 13, 2014 36.00 36.39 35.21 35.49 320,126 -0.70(-1.93%)
Jan 10, 2014 36.31 36.64 35.91 36.19 330,938 -0.06(-0.17%)
Jan 09, 2014 36.47 36.48 35.86 36.25 416,540 +0.01(+0.03%)
Jan 08, 2014 36.25 36.80 35.97 36.24 414,259 -0.13(-0.36%)
Jan 07, 2014 36.08 36.59 36.04 36.37 1,238,790 +0.41(+1.14%)
Jan 06, 2014 36.53 36.82 35.93 35.96 728,641 -0.29(-0.80%)
Jan 03, 2014 36.63 36.87 36.08 36.25 610,976 -0.33(-0.90%)
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.