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, 2014 28.41 28.49 27.66 28.24 780,229 -0.27(-0.95%)
Apr 29, 2014 28.86 29.02 28.35 28.51 425,944 -0.13(-0.45%)
Apr 28, 2014 29.43 29.67 27.96 28.64 819,747 -0.59(-2.02%)
Apr 25, 2014 29.79 30.40 29.06 29.23 733,996 -0.79(-2.63%)
Apr 24, 2014 31.51 31.70 29.90 30.02 744,598 -1.28(-4.09%)
Apr 23, 2014 31.52 31.97 31.28 31.30 302,933 -0.42(-1.32%)
Apr 22, 2014 31.14 32.02 31.07 31.72 340,528 +0.59(+1.90%)
Apr 21, 2014 31.53 31.77 30.79 31.13 345,443 -0.34(-1.08%)
Apr 17, 2014 30.88 31.47 31.47 31.47 531,300 +0.42(+1.35%)
Apr 16, 2014 29.46 31.16 29.41 31.05 775,909 +1.89(+6.48%)
Apr 15, 2014 29.37 29.54 28.43 29.16 534,003 -0.10(-0.34%)
Apr 14, 2014 29.89 30.25 29.10 29.26 608,959 -0.26(-0.88%)
Apr 11, 2014 30.12 30.66 29.39 29.52 802,332 -0.91(-2.99%)
Apr 10, 2014 31.91 32.00 30.32 30.43 543,892 -1.56(-4.88%)
Apr 09, 2014 31.44 32.00 31.18 31.99 527,809 +0.64(+2.04%)
Apr 08, 2014 30.89 31.53 30.54 31.35 765,174 +0.44(+1.42%)
Apr 07, 2014 32.05 32.97 30.83 30.91 789,063 -1.38(-4.27%)
Apr 04, 2014 34.68 35.03 32.19 32.29 440,351 -2.08(-6.05%)
Apr 03, 2014 35.35 35.74 34.17 34.37 281,619 -0.92(-2.61%)
Apr 02, 2014 35.26 35.45 34.93 35.29 407,750 +0.15(+0.43%)
Apr 01, 2014 34.54 35.33 34.35 35.14 482,045 +0.74(+2.17%)
Mar 31, 2014 33.52 34.74 33.23 34.40 787,717 +1.10(+3.29%)
Mar 28, 2014 33.02 33.56 32.82 33.30 887,006 +0.27(+0.82%)
Mar 27, 2014 34.08 34.41 32.96 33.03 589,378 -1.00(-2.94%)
Mar 26, 2014 35.46 35.62 34.01 34.03 363,824 -1.26(-3.57%)
Mar 25, 2014 35.95 36.37 35.08 35.29 272,273 -0.37(-1.04%)
Mar 24, 2014 36.36 36.47 35.05 35.66 274,943 -0.60(-1.65%)
Mar 21, 2014 36.99 37.40 36.16 36.26 692,074 -0.61(-1.65%)
Mar 20, 2014 36.52 37.16 36.30 36.87 232,706 +0.25(+0.68%)
Mar 19, 2014 37.29 37.29 36.28 36.62 213,490 -0.70(-1.88%)
Mar 18, 2014 36.45 37.41 36.25 37.32 530,223 +0.96(+2.64%)
Mar 17, 2014 36.30 36.86 36.05 36.36 304,528 +0.35(+0.97%)
Mar 14, 2014 35.92 36.46 35.65 36.01 470,463 -0.15(-0.41%)
Mar 13, 2014 37.25 37.61 36.06 36.16 338,082 -0.94(-2.53%)
Mar 12, 2014 37.21 37.40 36.90 37.10 392,077 -0.39(-1.04%)
Mar 11, 2014 37.36 37.76 37.05 37.49 337,226 +0.10(+0.27%)
Mar 10, 2014 38.21 38.21 37.04 37.39 294,570 -0.97(-2.53%)
Mar 07, 2014 38.32 38.48 37.57 38.36 308,502 +0.29(+0.76%)
Mar 06, 2014 38.58 39.07 37.94 38.07 354,836 -0.48(-1.25%)
Mar 05, 2014 38.91 39.30 38.48 38.55 290,746 -0.35(-0.90%)
Mar 04, 2014 37.86 39.13 37.73 38.90 1,592,931 +1.48(+3.96%)
Mar 03, 2014 37.09 37.58 36.57 37.42 482,806 +0.19(+0.51%)
Feb 28, 2014 37.84 37.99 37.03 37.23 541,092 -0.63(-1.66%)
Feb 27, 2014 37.52 38.28 37.25 37.86 587,241 +0.28(+0.75%)
Feb 26, 2014 37.57 37.99 37.20 37.58 469,295 +0.13(+0.35%)
Feb 25, 2014 37.73 37.89 37.28 37.45 292,813 -0.35(-0.93%)
Feb 24, 2014 37.22 37.98 36.99 37.80 828,508 +0.83(+2.25%)
Feb 21, 2014 37.28 37.40 36.87 36.97 413,333 -0.23(-0.62%)
Feb 20, 2014 37.17 37.38 36.73 37.20 380,070 -0.04(-0.11%)
Feb 19, 2014 37.54 37.71 36.85 37.24 355,334 -0.54(-1.43%)
Feb 18, 2014 36.70 37.81 36.70 37.78 410,309 +1.08(+2.94%)
Feb 14, 2014 36.81 36.70 36.70 36.70 283,400 -0.09(-0.24%)
Feb 13, 2014 35.89 36.91 35.58 36.79 481,789 +0.39(+1.07%)
Feb 12, 2014 35.68 36.46 35.36 36.40 423,471 +0.73(+2.05%)
Feb 11, 2014 35.56 35.95 35.13 35.67 328,369 +0.07(+0.20%)
Feb 10, 2014 35.86 35.86 35.25 35.60 278,889 -0.40(-1.11%)
Feb 07, 2014 35.27 36.11 34.96 36.00 430,429 +0.75(+2.13%)
Feb 06, 2014 35.06 35.30 34.64 35.25 436,153 +0.45(+1.29%)
Feb 05, 2014 34.68 35.27 33.82 34.80 489,557 -0.19(-0.54%)
Feb 04, 2014 34.86 36.46 34.47 34.99 692,012 +0.44(+1.27%)
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.