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 01, 2018 48.48 48.48 0 +0.00(+0.00%)
Sep 28, 2018 48.70 49.70 48.44 49.41 625,400 +0.48(+0.98%)
Sep 27, 2018 49.17 49.82 48.76 48.93 789,541 -0.15(-0.31%)
Sep 26, 2018 50.94 50.94 48.95 49.08 861,715 -1.65(-3.25%)
Sep 25, 2018 51.08 51.25 50.32 50.73 542,508 -0.32(-0.63%)
Sep 24, 2018 50.66 51.51 50.66 51.05 758,184 +0.15(+0.29%)
Sep 21, 2018 50.35 50.98 49.79 50.90 1,960,500 +0.63(+1.25%)
Sep 20, 2018 48.65 50.71 48.48 50.27 3,071,840 +2.08(+4.32%)
Sep 19, 2018 48.60 48.67 47.54 48.19 1,421,582 -0.28(-0.58%)
Sep 18, 2018 48.11 48.82 48.10 48.47 964,946 +0.30(+0.62%)
Sep 17, 2018 48.46 49.14 47.53 48.17 1,188,743 -0.36(-0.74%)
Sep 14, 2018 47.76 49.40 47.65 48.53 1,138,400 +0.86(+1.80%)
Sep 13, 2018 46.79 47.72 46.71 47.67 568,000 +1.26(+2.71%)
Sep 12, 2018 45.58 46.48 45.30 46.41 338,173 +0.69(+1.51%)
Sep 11, 2018 45.68 46.22 45.53 45.72 311,716 -0.19(-0.41%)
Sep 10, 2018 45.45 46.10 45.23 45.91 366,137 +0.69(+1.53%)
Sep 07, 2018 45.11 45.93 44.75 45.22 309,500 -0.14(-0.31%)
Sep 06, 2018 45.44 45.80 44.77 45.36 314,353 -0.14(-0.31%)
Sep 05, 2018 46.05 46.05 44.29 45.50 508,748 -0.55(-1.19%)
Sep 04, 2018 45.46 46.39 45.41 46.05 608,617 +0.36(+0.79%)
Aug 31, 2018 45.69 45.69 45.69 0 +0.20(+0.44%)
Aug 30, 2018 45.40 45.83 44.70 45.49 542,329 -0.09(-0.20%)
Aug 29, 2018 45.43 45.77 45.08 45.58 724,747 +0.31(+0.68%)
Aug 28, 2018 45.68 45.70 42.50 45.27 565,056 -0.32(-0.70%)
Aug 27, 2018 45.56 45.81 45.16 45.59 423,795 +0.17(+0.37%)
Aug 24, 2018 45.28 45.90 45.22 45.42 331,100 +0.16(+0.35%)
Aug 23, 2018 45.49 46.07 45.22 45.26 483,947 -0.22(-0.48%)
Aug 22, 2018 44.84 45.70 44.84 45.48 561,842 +0.38(+0.84%)
Aug 21, 2018 44.56 45.11 44.29 45.10 747,709 +0.54(+1.21%)
Aug 20, 2018 44.42 44.77 44.24 44.56 534,721 +0.23(+0.52%)
Aug 17, 2018 44.18 44.45 43.48 44.33 723,300 +0.16(+0.36%)
Aug 16, 2018 44.21 44.32 43.55 44.17 586,384 +0.12(+0.27%)
Aug 15, 2018 43.69 44.14 42.63 44.05 638,629 +0.00(+0.00%)
Aug 14, 2018 43.31 44.07 43.31 44.05 495,398 +0.87(+2.01%)
Aug 13, 2018 43.98 44.69 42.85 43.18 657,486 -0.99(-2.24%)
Aug 10, 2018 43.66 45.72 43.00 44.17 1,494,000 +0.82(+1.89%)
Aug 09, 2018 42.76 43.86 42.76 43.35 643,220 +0.55(+1.29%)
Aug 08, 2018 41.93 42.95 41.86 42.80 427,249 +1.00(+2.39%)
Aug 07, 2018 41.88 41.90 41.32 41.80 814,066 +0.12(+0.29%)
Aug 06, 2018 40.45 41.73 40.36 41.68 539,603 +1.05(+2.58%)
Aug 03, 2018 40.54 40.99 40.27 40.63 1,311,900 +0.20(+0.49%)
Aug 02, 2018 40.28 40.95 39.82 40.43 716,937 -0.04(-0.10%)
Aug 01, 2018 40.53 40.96 40.10 40.47 1,078,122 -0.07(-0.17%)
Jul 31, 2018 41.04 41.11 40.50 40.54 997,185 -0.26(-0.64%)
Jul 30, 2018 41.41 41.93 40.50 40.80 3,679,898 -0.52(-1.26%)
Jul 27, 2018 42.85 43.24 40.67 41.32 909,400 -1.29(-3.03%)
Jul 26, 2018 43.28 43.28 42.11 42.61 571,027 -0.85(-1.96%)
Jul 25, 2018 42.78 43.53 42.73 43.46 404,240 +0.84(+1.97%)
Jul 24, 2018 43.71 44.13 42.04 42.62 776,755 -1.03(-2.36%)
Jul 23, 2018 43.44 43.85 43.34 43.65 638,367 +0.09(+0.21%)
Jul 20, 2018 43.85 44.00 43.19 43.56 407,197 -0.14(-0.32%)
Jul 19, 2018 43.51 43.85 43.34 43.70 456,842 +0.10(+0.23%)
Jul 18, 2018 44.00 44.31 43.17 43.60 631,181 -0.42(-0.95%)
Jul 17, 2018 42.65 44.11 42.40 44.02 1,103,251 +2.11(+5.03%)
Jul 16, 2018 42.30 42.74 41.80 41.91 628,606 -0.49(-1.16%)
Jul 13, 2018 41.55 42.55 41.29 42.40 1,464,275 +1.11(+2.69%)
Jul 12, 2018 40.37 41.39 40.09 41.29 917,698 +1.32(+3.30%)
Jul 11, 2018 39.41 40.11 39.12 39.97 1,101,241 +0.04(+0.10%)
Jul 10, 2018 39.95 40.20 39.73 39.93 760,626 -0.12(-0.30%)
Jul 09, 2018 39.91 40.34 39.80 40.05 977,298 +0.33(+0.83%)
Jul 06, 2018 39.74 40.04 39.40 39.72 1,203,758 +0.18(+0.46%)
Jul 05, 2018 38.88 39.75 38.44 39.54 1,753,732 +0.09(+0.23%)
Jul 03, 2018 39.45 39.45 39.45 0 +5.24(+15.32%)
Jul 02, 2018 31.70 34.34 31.66 34.21 2,062,555 +4.26(+14.22%)
Jun 29, 2018 30.09 30.52 29.90 29.95 927,291 -0.05(-0.17%)
Jun 28, 2018 29.25 30.75 29.13 30.00 1,626,937 +0.76(+2.60%)
Jun 27, 2018 29.76 29.95 29.22 29.24 333,707 -0.53(-1.78%)
Jun 26, 2018 29.43 29.82 29.03 29.77 1,182,728 +0.37(+1.26%)
Jun 25, 2018 29.88 29.88 29.11 29.40 911,275 -0.62(-2.07%)
Jun 22, 2018 30.18 30.32 29.89 30.02 719,955 +0.03(+0.10%)
Jun 21, 2018 30.25 30.25 29.68 29.99 904,964 -0.34(-1.12%)
Jun 20, 2018 30.25 30.86 30.03 30.33 790,350 +0.30(+1.00%)
Jun 19, 2018 29.94 30.23 29.24 30.03 1,333,529 -0.12(-0.40%)
Jun 18, 2018 29.91 30.39 29.84 30.15 723,875 +0.13(+0.43%)
Jun 15, 2018 30.42 30.33 30.02 832,394 -0.31(-1.02%)
Jun 14, 2018 30.20 30.53 30.14 30.33 326,671 +0.20(+0.66%)
Jun 13, 2018 30.36 30.73 30.11 30.13 377,041 -0.24(-0.79%)
Jun 12, 2018 30.29 30.57 30.13 30.37 431,641 +0.10(+0.33%)
Jun 11, 2018 30.31 30.73 30.14 30.27 444,883 -0.09(-0.30%)
Jun 08, 2018 29.72 30.43 29.64 30.36 472,820 +0.50(+1.67%)
Jun 07, 2018 30.27 30.27 29.62 29.86 358,583 -0.29(-0.96%)
Jun 06, 2018 30.17 29.78 30.15 690,115 +0.35(+1.17%)
Jun 05, 2018 29.80 29.98 29.66 29.80 498,796 +0.07(+0.24%)
Jun 04, 2018 29.47 29.77 29.18 29.73 678,652 +0.45(+1.54%)
Jun 01, 2018 29.53 29.77 29.25 29.28 473,223 -0.01(-0.03%)
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%)
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.