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 30, 2015 17.99 18.31 17.42 17.46 482,343 -0.72(-3.96%)
Apr 29, 2015 18.35 18.55 18.17 18.18 292,407 -0.34(-1.84%)
Apr 28, 2015 18.24 18.54 18.09 18.52 485,750 +0.34(+1.87%)
Apr 27, 2015 18.36 18.53 18.05 18.18 481,953 -0.15(-0.82%)
Apr 24, 2015 18.48 18.51 18.19 18.33 339,318 -0.08(-0.43%)
Apr 23, 2015 18.18 18.51 18.04 18.41 537,974 +0.11(+0.60%)
Apr 22, 2015 18.35 18.37 17.95 18.30 232,252 -0.07(-0.38%)
Apr 21, 2015 18.69 18.80 18.27 18.37 235,259 -0.19(-1.02%)
Apr 20, 2015 18.38 18.78 18.38 18.56 197,962 +0.30(+1.64%)
Apr 17, 2015 18.83 18.94 18.25 18.26 265,186 -0.79(-4.15%)
Apr 16, 2015 19.15 19.25 18.81 19.05 221,539 -0.14(-0.73%)
Apr 15, 2015 19.35 19.46 19.16 19.19 521,611 -0.08(-0.42%)
Apr 14, 2015 19.13 19.46 18.95 19.27 433,427 +0.20(+1.05%)
Apr 13, 2015 19.06 19.40 19.03 19.07 351,194 +0.02(+0.10%)
Apr 10, 2015 18.84 19.30 18.64 19.05 251,249 +0.33(+1.76%)
Apr 09, 2015 18.86 19.05 18.43 18.72 203,791 -0.19(-1.00%)
Apr 08, 2015 18.85 19.09 18.68 18.91 196,082 +0.08(+0.42%)
Apr 07, 2015 19.08 19.28 18.82 18.83 262,870 -0.25(-1.31%)
Apr 06, 2015 18.38 19.09 18.38 19.08 311,968 +0.46(+2.47%)
Apr 02, 2015 18.16 18.62 18.62 18.62 279,500 +0.34(+1.86%)
Apr 01, 2015 18.35 18.47 17.92 18.28 300,427 -0.21(-1.14%)
Mar 31, 2015 18.63 18.63 18.21 18.49 329,363 -0.29(-1.54%)
Mar 30, 2015 18.72 18.82 18.48 18.78 222,285 +0.21(+1.13%)
Mar 27, 2015 18.61 18.63 18.33 18.57 284,477 -0.07(-0.38%)
Mar 26, 2015 18.80 18.86 18.60 18.64 332,876 -0.20(-1.06%)
Mar 25, 2015 19.68 19.68 18.77 18.84 300,109 -0.79(-4.02%)
Mar 24, 2015 19.55 19.72 19.40 19.63 261,915 +0.07(+0.36%)
Mar 23, 2015 19.55 19.73 19.47 19.56 251,222 -0.03(-0.15%)
Mar 20, 2015 19.65 19.78 19.46 19.59 867,987 +0.00(+0.00%)
Mar 19, 2015 19.33 19.61 19.25 19.59 285,216 +0.18(+0.93%)
Mar 18, 2015 19.06 19.54 19.03 19.41 322,674 +0.25(+1.30%)
Mar 17, 2015 19.40 19.52 19.12 19.16 352,899 -0.28(-1.44%)
Mar 16, 2015 18.87 19.57 18.65 19.44 448,879 +0.64(+3.40%)
Mar 13, 2015 19.10 19.16 18.32 18.80 321,169 -0.29(-1.52%)
Mar 12, 2015 19.02 19.12 18.65 19.09 335,378 +0.23(+1.22%)
Mar 11, 2015 18.87 19.08 18.74 18.86 431,777 -0.04(-0.21%)
Mar 10, 2015 19.26 19.68 18.81 18.90 391,966 -0.63(-3.23%)
Mar 09, 2015 19.52 19.67 19.42 19.53 289,630 +0.09(+0.46%)
Mar 06, 2015 19.60 19.82 19.22 19.44 317,904 -0.35(-1.77%)
Mar 05, 2015 19.62 19.87 19.27 19.79 393,111 +0.21(+1.07%)
Mar 04, 2015 19.77 19.96 19.53 19.58 296,557 -0.38(-1.90%)
Mar 03, 2015 20.24 20.29 19.76 19.96 517,905 -0.44(-2.16%)
Mar 02, 2015 20.03 20.44 20.00 20.40 294,125 +0.40(+2.00%)
Feb 27, 2015 19.72 20.20 19.72 20.00 421,720 +0.22(+1.11%)
Feb 26, 2015 19.73 19.99 19.64 19.78 199,008 +0.01(+0.05%)
Feb 25, 2015 19.47 19.81 19.41 19.77 266,065 +0.36(+1.85%)
Feb 24, 2015 19.26 19.49 19.18 19.41 213,640 +0.07(+0.36%)
Feb 23, 2015 19.58 19.58 19.12 19.34 282,097 -0.32(-1.63%)
Feb 20, 2015 19.77 19.90 19.36 19.66 228,048 -0.10(-0.51%)
Feb 19, 2015 19.61 19.91 19.58 19.76 255,919 +0.04(+0.20%)
Feb 18, 2015 19.63 19.89 19.55 19.72 497,362 +0.06(+0.31%)
Feb 17, 2015 19.11 19.81 18.95 19.66 582,104 +0.56(+2.93%)
Feb 13, 2015 19.10 19.10 19.10 19.10 480,900 +0.00(+0.00%)
Feb 12, 2015 18.83 19.22 18.74 19.10 386,674 +0.38(+2.03%)
Feb 11, 2015 18.18 18.88 18.18 18.72 477,364 +0.47(+2.58%)
Feb 10, 2015 18.67 18.96 17.92 18.25 1,048,512 -0.25(-1.35%)
Feb 09, 2015 19.22 19.46 18.40 18.50 756,163 -0.77(-4.00%)
Feb 06, 2015 18.44 19.37 18.32 19.27 504,535 +0.81(+4.39%)
Feb 05, 2015 19.34 19.34 17.72 18.46 1,664,576 -0.82(-4.25%)
Feb 04, 2015 19.13 19.68 19.13 19.28 396,976 -0.03(-0.16%)
Feb 03, 2015 18.60 19.39 18.60 19.31 414,417 +0.80(+4.32%)
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.