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 (%)
May 30, 2014 22.96 23.17 22.30 22.73 484,993 -0.26(-1.13%)
May 29, 2014 23.03 23.06 22.74 22.99 376,485 +0.12(+0.52%)
May 28, 2014 22.99 23.13 22.70 22.87 561,352 -0.05(-0.22%)
May 27, 2014 22.48 23.32 22.48 22.92 1,019,901 +0.42(+1.87%)
May 23, 2014 21.81 22.50 22.50 22.50 773,700 +0.76(+3.50%)
May 22, 2014 21.23 21.82 21.16 21.74 411,612 +0.49(+2.31%)
May 21, 2014 21.27 21.50 21.01 21.25 1,449,273 +0.08(+0.38%)
May 20, 2014 21.95 22.04 20.76 21.17 1,494,005 -0.33(-1.56%)
May 19, 2014 20.41 21.66 20.40 21.50 1,139,658 +0.89(+4.34%)
May 16, 2014 21.46 21.50 20.30 20.61 1,520,704 -0.83(-3.87%)
May 15, 2014 26.50 26.50 20.41 21.44 3,991,872 -5.70(-21.00%)
May 14, 2014 27.47 27.71 26.79 27.14 814,529 -0.50(-1.81%)
May 13, 2014 28.04 28.35 27.48 27.64 666,637 -0.41(-1.46%)
May 12, 2014 26.96 28.23 26.73 28.05 737,348 +1.32(+4.94%)
May 09, 2014 26.54 27.18 26.32 26.73 468,632 +0.08(+0.30%)
May 08, 2014 26.66 27.79 26.53 26.65 566,965 -0.01(-0.04%)
May 07, 2014 27.69 27.70 26.28 26.66 931,176 -0.97(-3.51%)
May 06, 2014 28.09 28.48 27.57 27.63 499,084 -0.60(-2.13%)
May 05, 2014 28.26 28.54 27.93 28.23 341,937 -0.38(-1.33%)
May 02, 2014 28.89 29.05 28.54 28.61 464,937 -0.14(-0.49%)
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.