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 (%)
Apr 29, 2016 22.34 22.46 21.77 21.97 404,109 -0.53(-2.36%)
Apr 28, 2016 22.21 22.93 22.09 22.50 478,307 +0.17(+0.76%)
Apr 27, 2016 21.79 22.37 21.68 22.33 398,301 +0.47(+2.15%)
Apr 26, 2016 21.71 21.96 21.53 21.86 176,104 +0.24(+1.11%)
Apr 25, 2016 21.72 21.77 21.42 21.62 280,284 -0.21(-0.96%)
Apr 22, 2016 21.64 21.93 21.62 21.83 277,395 +0.12(+0.55%)
Apr 21, 2016 21.70 21.88 21.67 21.71 213,475 -0.04(-0.18%)
Apr 20, 2016 21.60 21.81 21.47 21.75 277,370 +0.12(+0.55%)
Apr 19, 2016 21.66 21.76 21.39 21.63 211,220 +0.05(+0.25%)
Apr 18, 2016 21.06 21.61 20.99 21.57 189,978 +0.52(+2.45%)
Apr 15, 2016 21.36 21.47 20.98 21.06 431,333 -0.40(-1.86%)
Apr 14, 2016 21.77 21.80 21.43 21.46 212,371 -0.31(-1.45%)
Apr 13, 2016 21.51 21.82 21.38 21.77 381,510 +0.41(+1.94%)
Apr 12, 2016 21.45 21.47 21.14 21.36 310,229 -0.04(-0.19%)
Apr 11, 2016 21.49 21.72 21.30 21.40 205,831 -0.02(-0.09%)
Apr 08, 2016 21.54 21.69 21.35 21.42 166,324 -0.01(-0.05%)
Apr 07, 2016 21.44 21.65 21.22 21.43 335,851 -0.20(-0.92%)
Apr 06, 2016 21.58 21.75 21.41 21.63 171,336 +0.11(+0.51%)
Apr 05, 2016 21.68 21.85 21.50 21.52 235,019 -0.34(-1.56%)
Apr 04, 2016 21.70 22.04 21.63 21.86 297,060 -0.03(-0.14%)
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.