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 (%)
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%)
Aug 01, 2016 22.88 23.20 22.77 23.20 363,661 +0.25(+1.09%)
Jul 29, 2016 22.98 23.18 22.74 22.95 635,982 +0.00(+0.00%)
Jul 28, 2016 23.08 23.08 22.82 22.95 153,217 -0.13(-0.56%)
Jul 27, 2016 23.12 23.21 22.88 23.08 577,549 +0.00(+0.00%)
Jul 26, 2016 23.05 23.33 22.95 23.08 389,229 -0.03(-0.13%)
Jul 25, 2016 23.03 23.25 22.89 23.11 445,263 +0.07(+0.30%)
Jul 22, 2016 22.60 23.10 22.60 23.04 254,648 +0.39(+1.72%)
Jul 21, 2016 23.01 23.10 22.11 22.65 424,071 -0.46(-1.99%)
Jul 20, 2016 22.78 23.22 22.67 23.11 945,700 +0.37(+1.63%)
Jul 19, 2016 22.63 22.80 22.53 22.74 173,551 +0.00(+0.00%)
Jul 18, 2016 22.58 22.93 22.58 22.74 149,050 +0.08(+0.35%)
Jul 15, 2016 22.93 22.93 22.43 22.66 230,916 -0.11(-0.48%)
Jul 14, 2016 22.80 22.94 22.49 22.77 176,946 +0.13(+0.57%)
Jul 13, 2016 22.78 23.00 22.62 22.64 210,781 -0.11(-0.48%)
Jul 12, 2016 22.39 22.95 22.33 22.75 326,552 +0.58(+2.62%)
Jul 11, 2016 22.24 22.38 22.03 22.17 381,313 +0.10(+0.45%)
Jul 08, 2016 21.96 22.20 21.70 22.07 399,932 +0.37(+1.71%)
Jul 07, 2016 21.79 21.94 21.60 21.70 266,051 -0.20(-0.91%)
Jul 05, 2016 22.06 22.17 21.84 21.90 182,304 -0.21(-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.