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 (%)
Nov 30, 2016 27.10 27.13 26.52 26.53 225,090 -0.49(-1.81%)
Nov 29, 2016 27.23 27.34 26.85 27.02 245,882 -0.13(-0.48%)
Nov 28, 2016 27.50 27.70 27.10 27.15 224,132 -0.43(-1.56%)
Nov 25, 2016 27.40 27.59 27.29 27.58 95,441 +0.26(+0.95%)
Nov 23, 2016 27.32 27.32 27.32 0 +0.30(+1.13%)
Nov 22, 2016 26.98 27.06 26.60 27.02 352,942 +0.21(+0.76%)
Nov 21, 2016 27.00 27.02 26.49 26.81 319,919 -0.06(-0.22%)
Nov 18, 2016 26.91 27.11 26.70 26.87 366,605 -0.24(-0.89%)
Nov 17, 2016 27.05 27.27 27.02 27.11 311,251 +0.21(+0.78%)
Nov 16, 2016 26.55 27.05 26.55 26.90 307,068 +0.14(+0.52%)
Nov 15, 2016 27.03 27.20 26.52 26.76 273,012 -0.22(-0.82%)
Nov 14, 2016 27.00 27.38 26.83 26.98 393,991 +0.01(+0.04%)
Nov 11, 2016 26.56 27.17 26.39 26.97 664,056 +0.35(+1.31%)
Nov 10, 2016 26.61 26.89 25.97 26.62 483,933 +0.30(+1.14%)
Nov 09, 2016 25.41 26.32 24.88 26.32 768,928 +0.62(+2.41%)
Nov 08, 2016 25.74 26.20 24.87 25.70 1,367,398 +1.21(+4.94%)
Nov 07, 2016 23.22 24.49 23.09 24.49 580,291 +1.77(+7.79%)
Nov 04, 2016 23.11 23.26 22.72 22.72 266,603 -0.39(-1.69%)
Nov 03, 2016 23.12 23.30 23.03 23.11 168,251 +0.01(+0.04%)
Nov 02, 2016 23.57 23.62 23.04 23.10 346,608 -0.47(-1.99%)
Nov 01, 2016 23.60 23.80 23.39 23.57 348,995 +0.01(+0.04%)
Oct 31, 2016 23.80 23.94 23.49 23.56 316,498 -0.21(-0.88%)
Oct 28, 2016 23.88 24.26 23.74 23.77 163,339 -0.22(-0.92%)
Oct 27, 2016 24.81 24.81 23.77 23.99 393,887 -0.68(-2.76%)
Oct 26, 2016 24.69 24.96 24.58 24.67 260,942 -0.12(-0.48%)
Oct 25, 2016 25.04 25.27 24.59 24.79 217,085 -0.33(-1.31%)
Oct 24, 2016 25.20 25.38 25.01 25.12 456,937 +0.14(+0.56%)
Oct 21, 2016 24.72 24.99 24.63 24.98 183,324 +0.10(+0.40%)
Oct 20, 2016 25.02 25.11 24.83 24.88 128,103 -0.17(-0.68%)
Oct 19, 2016 24.96 25.14 24.66 25.05 175,788 +0.09(+0.36%)
Oct 18, 2016 25.54 25.54 24.95 24.96 258,755 -0.25(-0.99%)
Oct 17, 2016 25.01 25.35 24.99 25.21 304,080 +0.14(+0.56%)
Oct 14, 2016 24.95 25.16 24.85 25.07 261,093 +0.24(+0.97%)
Oct 13, 2016 25.09 25.09 24.49 24.83 463,871 -0.42(-1.66%)
Oct 12, 2016 25.16 25.48 25.04 25.25 336,451 +0.12(+0.48%)
Oct 11, 2016 25.64 25.64 25.04 25.13 264,651 -0.65(-2.52%)
Oct 10, 2016 25.77 26.00 25.60 25.78 229,742 +0.13(+0.51%)
Oct 07, 2016 26.14 26.14 25.52 25.65 275,736 -0.53(-2.02%)
Oct 06, 2016 26.17 26.19 25.87 26.18 171,681 -0.09(-0.34%)
Oct 05, 2016 26.39 26.48 26.17 26.27 225,748 +0.04(+0.15%)
Oct 04, 2016 26.43 26.61 26.14 26.23 334,966 -0.31(-1.17%)
Oct 03, 2016 26.63 26.74 26.49 26.54 190,260 -0.11(-0.41%)
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%)
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.