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 (%)
Feb 28, 2018 28.00 28.08 27.34 27.37 429,050 -0.68(-2.42%)
Feb 27, 2018 28.63 28.75 28.04 28.05 436,138 -0.57(-1.99%)
Feb 26, 2018 28.64 28.90 28.40 28.62 240,531 +0.05(+0.18%)
Feb 23, 2018 28.03 28.62 27.76 28.57 393,797 +0.60(+2.15%)
Feb 22, 2018 28.10 28.32 27.96 27.97 366,543 +0.02(+0.07%)
Feb 21, 2018 28.29 28.50 27.95 27.95 541,031 -0.30(-1.06%)
Feb 20, 2018 28.76 28.21 28.25 357,533 -0.52(-1.81%)
Feb 16, 2018 28.77 28.77 28.77 0 +0.41(+1.45%)
Feb 15, 2018 27.85 28.38 27.52 28.36 380,733 +0.73(+2.64%)
Feb 14, 2018 26.75 27.71 26.75 27.63 363,842 +0.63(+2.33%)
Feb 13, 2018 26.44 27.11 26.39 27.00 427,168 +0.21(+0.78%)
Feb 12, 2018 26.81 27.04 26.23 26.79 616,358 +0.01(+0.04%)
Feb 09, 2018 26.17 27.48 25.04 26.78 733,832 +0.75(+2.88%)
Feb 08, 2018 27.00 26.02 26.03 782,248 -0.43(-1.63%)
Feb 07, 2018 26.82 27.15 25.76 26.46 3,757,198 +0.61(+2.36%)
Feb 06, 2018 24.86 25.97 24.80 25.85 1,320,849 +0.21(+0.82%)
Feb 05, 2018 26.54 26.54 25.30 25.64 462,722 -1.00(-3.75%)
Feb 02, 2018 26.98 26.98 26.57 26.64 341,581 -0.52(-1.91%)
Feb 01, 2018 26.99 27.50 26.85 27.16 686,582 +0.09(+0.33%)
Jan 31, 2018 27.74 27.74 26.91 27.07 486,569 -0.52(-1.88%)
Jan 30, 2018 27.20 27.72 27.20 27.59 338,425 +0.20(+0.73%)
Jan 29, 2018 27.26 27.57 27.26 27.39 356,821 -0.04(-0.15%)
Jan 26, 2018 27.28 27.44 27.13 27.43 338,485 +0.18(+0.66%)
Jan 25, 2018 27.55 27.97 27.12 27.25 455,082 -0.09(-0.33%)
Jan 24, 2018 28.03 28.03 27.28 27.34 489,019 -0.49(-1.76%)
Jan 23, 2018 28.00 28.03 27.72 27.83 393,320 -0.12(-0.43%)
Jan 22, 2018 28.13 28.31 27.89 27.95 249,023 -0.37(-1.31%)
Jan 19, 2018 28.01 28.34 27.89 28.32 229,157 +0.27(+0.96%)
Jan 18, 2018 28.59 28.78 28.01 28.05 299,640 -0.56(-1.96%)
Jan 17, 2018 28.38 28.63 28.17 28.61 313,442 +0.38(+1.35%)
Jan 16, 2018 28.18 28.42 28.18 28.23 399,970 +0.10(+0.36%)
Jan 12, 2018 28.13 28.13 28.13 0 +0.04(+0.14%)
Jan 11, 2018 28.02 28.11 27.84 28.09 252,532 +0.15(+0.54%)
Jan 10, 2018 27.94 536,916 -0.17(-0.60%)
Jan 09, 2018 28.29 28.34 28.08 28.11 268,016 -0.17(-0.60%)
Jan 08, 2018 28.10 28.33 27.84 28.28 260,887 +0.17(+0.60%)
Jan 05, 2018 28.27 28.27 27.90 28.11 230,516 -0.10(-0.35%)
Jan 04, 2018 28.34 28.50 28.09 28.21 239,083 -0.06(-0.21%)
Jan 03, 2018 28.05 28.32 27.94 28.27 390,159 +0.20(+0.71%)
Jan 02, 2018 27.58 28.48 27.46 28.07 644,275 +0.51(+1.85%)
Dec 29, 2017 27.56 27.56 27.56 0 +0.07(+0.25%)
Dec 28, 2017 27.44 27.52 27.19 27.49 270,586 +0.12(+0.44%)
Dec 27, 2017 27.49 27.49 27.22 27.37 234,996 -0.06(-0.22%)
Dec 26, 2017 27.49 27.65 27.38 27.43 188,727 -0.12(-0.44%)
Dec 22, 2017 27.50 27.89 27.21 27.55 383,976 +0.05(+0.18%)
Dec 21, 2017 27.39 27.54 27.23 27.50 232,081 +0.17(+0.62%)
Dec 20, 2017 27.56 27.56 27.21 27.33 461,655 -0.06(-0.22%)
Dec 19, 2017 27.62 27.72 27.33 27.39 276,496 -0.25(-0.90%)
Dec 18, 2017 27.75 27.93 27.33 27.64 277,200 +0.07(+0.25%)
Dec 15, 2017 27.19 27.78 26.98 27.57 685,438 +0.45(+1.66%)
Dec 14, 2017 27.39 27.48 27.12 27.12 296,484 -0.28(-1.02%)
Dec 13, 2017 27.28 27.49 27.13 27.40 284,818 +0.16(+0.59%)
Dec 12, 2017 27.21 27.37 27.04 27.24 463,231 +0.10(+0.37%)
Dec 11, 2017 27.11 27.35 26.54 27.14 545,756 +0.00(+0.00%)
Dec 08, 2017 27.33 27.45 26.99 27.14 381,748 -0.19(-0.70%)
Dec 07, 2017 27.28 27.46 27.25 27.33 617,399 +0.08(+0.29%)
Dec 06, 2017 27.34 27.51 27.19 27.25 288,389 -0.12(-0.44%)
Dec 05, 2017 26.77 27.52 26.77 27.37 463,338 -0.01(-0.04%)
Dec 04, 2017 27.78 27.78 27.25 27.38 692,088 -0.21(-0.76%)
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.