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, 2015 19.76 19.92 19.65 19.76 399,240 +0.26(+1.33%)
Sep 29, 2015 19.70 19.72 19.31 19.50 355,908 -0.19(-0.96%)
Sep 28, 2015 19.71 19.88 19.60 19.69 341,415 -0.03(-0.15%)
Sep 25, 2015 20.21 20.27 19.69 19.72 404,076 -0.27(-1.33%)
Sep 24, 2015 19.91 20.09 19.73 19.98 280,930 -0.11(-0.52%)
Sep 23, 2015 20.33 20.33 19.95 20.09 240,471 -0.14(-0.69%)
Sep 22, 2015 20.25 20.43 20.07 20.23 303,263 -0.21(-1.03%)
Sep 21, 2015 20.45 20.82 20.28 20.44 251,830 +0.17(+0.84%)
Sep 18, 2015 20.25 20.64 20.22 20.27 511,360 -0.30(-1.46%)
Sep 17, 2015 20.48 20.94 20.48 20.57 318,223 +0.02(+0.10%)
Sep 16, 2015 20.47 20.72 20.41 20.55 266,619 +0.03(+0.15%)
Sep 15, 2015 20.38 20.59 20.15 20.52 370,982 +0.25(+1.23%)
Sep 14, 2015 20.28 20.40 20.10 20.27 249,045 +0.04(+0.20%)
Sep 11, 2015 20.01 20.25 19.86 20.23 430,753 +0.08(+0.40%)
Sep 10, 2015 20.18 20.59 20.06 20.15 615,091 -0.18(-0.89%)
Sep 09, 2015 20.98 21.25 20.29 20.33 678,910 -0.57(-2.73%)
Sep 08, 2015 20.77 20.96 20.53 20.90 236,072 +0.47(+2.30%)
Sep 04, 2015 20.42 20.43 20.43 20.43 267,400 -0.29(-1.40%)
Sep 03, 2015 20.64 20.89 20.42 20.72 253,103 +0.03(+0.14%)
Sep 02, 2015 20.68 20.69 20.21 20.69 400,100 +0.26(+1.27%)
Sep 01, 2015 20.61 20.87 20.27 20.43 386,377 -0.53(-2.53%)
Aug 31, 2015 21.14 21.24 20.95 20.96 424,246 -0.19(-0.90%)
Aug 28, 2015 20.86 21.17 20.68 21.15 361,602 +0.27(+1.29%)
Aug 27, 2015 20.51 20.95 20.40 20.88 465,020 +0.51(+2.50%)
Aug 26, 2015 20.01 20.44 19.88 20.37 476,063 +0.69(+3.51%)
Aug 25, 2015 20.10 20.19 19.66 19.68 741,205 +0.16(+0.82%)
Aug 24, 2015 19.27 20.33 19.24 19.52 849,221 -0.61(-3.03%)
Aug 21, 2015 20.06 20.59 20.06 20.13 418,767 -0.23(-1.13%)
Aug 20, 2015 20.52 20.78 20.34 20.36 348,665 -0.38(-1.83%)
Aug 19, 2015 21.06 21.06 20.60 20.74 352,767 -0.36(-1.71%)
Aug 18, 2015 21.18 21.47 21.00 21.10 366,615 -0.20(-0.94%)
Aug 17, 2015 21.19 21.35 20.93 21.30 477,640 +0.14(+0.66%)
Aug 14, 2015 20.79 21.20 20.70 21.16 256,468 +0.32(+1.54%)
Aug 13, 2015 21.00 21.23 20.65 20.84 451,305 -0.12(-0.57%)
Aug 12, 2015 20.50 20.98 20.50 20.96 469,079 +0.24(+1.16%)
Aug 11, 2015 20.39 20.98 20.06 20.72 601,893 -0.01(-0.05%)
Aug 10, 2015 20.39 20.79 20.08 20.73 585,058 +0.57(+2.83%)
Aug 07, 2015 19.79 20.30 19.55 20.16 569,473 +0.18(+0.90%)
Aug 06, 2015 18.50 20.43 18.50 19.98 1,125,902 +1.63(+8.88%)
Aug 05, 2015 17.90 18.46 17.88 18.35 520,045 +0.35(+1.94%)
Aug 04, 2015 17.76 18.00 17.74 18.00 360,675 +0.30(+1.69%)
Aug 03, 2015 17.68 18.02 17.55 17.70 392,389 -0.21(-1.17%)
Jul 31, 2015 17.94 18.00 17.75 17.91 343,652 +0.06(+0.34%)
Jul 30, 2015 17.72 17.92 17.57 17.85 303,074 +0.03(+0.17%)
Jul 29, 2015 17.65 17.90 17.63 17.82 305,822 +0.18(+1.02%)
Jul 28, 2015 17.50 17.69 17.33 17.64 394,977 +0.22(+1.26%)
Jul 27, 2015 17.41 17.56 17.28 17.42 492,624 -0.16(-0.91%)
Jul 24, 2015 17.80 17.84 17.50 17.58 489,363 -0.28(-1.57%)
Jul 23, 2015 17.81 17.89 17.71 17.86 635,163 +0.03(+0.17%)
Jul 22, 2015 17.56 17.84 17.50 17.83 415,842 +0.25(+1.42%)
Jul 21, 2015 17.30 17.58 17.19 17.58 731,781 +0.34(+1.97%)
Jul 20, 2015 17.26 17.34 17.05 17.24 549,301 -0.02(-0.12%)
Jul 17, 2015 17.47 17.47 17.14 17.26 341,782 -0.14(-0.80%)
Jul 16, 2015 17.31 17.44 17.18 17.40 404,725 +0.26(+1.52%)
Jul 15, 2015 17.23 17.28 16.93 17.14 525,598 -0.07(-0.41%)
Jul 14, 2015 17.02 17.26 17.02 17.21 324,405 +0.20(+1.18%)
Jul 13, 2015 17.02 17.15 16.94 17.01 253,552 +0.06(+0.35%)
Jul 10, 2015 17.09 17.20 16.80 16.95 327,509 +0.12(+0.71%)
Jul 09, 2015 17.05 17.23 16.73 16.83 404,919 -0.04(-0.24%)
Jul 08, 2015 16.96 17.20 16.67 16.87 470,555 -0.28(-1.63%)
Jul 07, 2015 17.27 17.33 16.75 17.15 684,364 -0.12(-0.69%)
Jul 06, 2015 16.99 17.27 16.97 17.27 475,063 +0.17(+0.99%)
Jul 02, 2015 17.36 17.10 17.10 17.10 485,500 -0.46(-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.