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 31, 2017 25.84 26.30 25.62 26.20 696,558 +0.47(+1.83%)
May 30, 2017 25.78 25.89 25.63 25.73 434,441 -0.18(-0.69%)
May 26, 2017 25.95 26.03 25.47 25.91 241,736 -0.15(-0.58%)
May 25, 2017 25.65 26.17 25.60 26.06 383,164 +0.21(+0.81%)
May 24, 2017 26.07 26.12 25.79 25.85 411,495 -0.30(-1.15%)
May 23, 2017 25.70 26.52 25.70 26.15 557,845 +0.25(+0.97%)
May 22, 2017 25.83 26.00 25.70 25.90 613,790 +0.13(+0.50%)
May 19, 2017 25.81 26.09 25.64 25.77 656,919 +0.01(+0.04%)
May 18, 2017 26.00 26.18 25.51 25.76 1,174,375 -0.39(-1.49%)
May 17, 2017 26.64 27.48 25.97 26.15 1,593,879 -2.06(-7.30%)
May 16, 2017 27.87 28.43 27.64 28.21 947,628 -0.15(-0.53%)
May 15, 2017 28.08 28.66 28.06 28.36 767,727 +0.32(+1.14%)
May 12, 2017 28.21 28.35 27.84 28.04 339,587 -0.27(-0.95%)
May 11, 2017 28.74 28.74 28.16 28.31 554,318 -0.56(-1.94%)
May 10, 2017 28.79 28.99 28.54 28.87 284,475 +0.10(+0.35%)
May 09, 2017 28.82 28.87 28.57 28.77 177,485 -0.02(-0.07%)
May 08, 2017 28.90 28.99 28.58 28.79 151,037 -0.08(-0.28%)
May 05, 2017 29.10 29.11 28.71 28.87 195,037 -0.10(-0.35%)
May 04, 2017 28.74 29.08 28.37 28.97 231,924 +0.28(+0.98%)
May 03, 2017 28.57 28.72 28.22 28.69 194,301 +0.01(+0.03%)
May 02, 2017 29.10 29.10 28.52 28.68 284,653 -0.29(-1.00%)
May 01, 2017 29.10 29.10 28.60 28.97 330,148 +0.07(+0.24%)
Apr 28, 2017 28.99 29.06 28.77 28.90 313,081 -0.15(-0.52%)
Apr 27, 2017 28.71 29.09 28.63 29.05 259,946 +0.45(+1.57%)
Apr 26, 2017 28.54 29.08 28.41 28.60 319,191 +0.07(+0.25%)
Apr 25, 2017 28.48 28.61 28.35 28.53 584,954 +0.34(+1.21%)
Apr 24, 2017 28.36 28.49 28.15 28.19 433,801 +0.32(+1.15%)
Apr 21, 2017 27.90 28.01 26.93 27.87 355,964 -0.09(-0.32%)
Apr 20, 2017 27.63 28.00 27.46 27.96 276,331 +0.54(+1.97%)
Apr 19, 2017 27.23 27.57 27.20 27.42 320,457 +0.29(+1.07%)
Apr 18, 2017 27.04 27.30 27.00 27.13 305,404 -0.07(-0.26%)
Apr 17, 2017 26.99 27.27 26.91 27.20 434,392 +0.27(+1.00%)
Apr 13, 2017 27.60 27.77 26.92 26.93 317,915 -0.78(-2.81%)
Apr 12, 2017 28.06 28.29 27.66 27.71 209,868 -0.41(-1.46%)
Apr 11, 2017 27.72 28.13 27.47 28.12 304,905 +0.33(+1.19%)
Apr 10, 2017 27.81 28.08 27.56 27.79 261,509 -0.02(-0.07%)
Apr 07, 2017 28.12 28.27 27.78 27.81 331,000 -0.41(-1.45%)
Apr 06, 2017 27.80 28.22 27.54 28.22 233,585 +0.44(+1.58%)
Apr 05, 2017 28.11 28.59 27.76 27.78 221,517 -0.23(-0.82%)
Apr 04, 2017 27.40 28.35 27.15 28.01 293,559 -0.20(-0.71%)
Apr 03, 2017 28.50 28.56 28.14 28.21 374,828 -0.26(-0.91%)
Mar 31, 2017 27.69 28.54 27.69 28.47 552,793 +0.70(+2.52%)
Mar 30, 2017 27.80 28.00 27.64 27.77 553,914 -0.10(-0.36%)
Mar 29, 2017 27.79 27.91 27.60 27.87 178,747 +0.00(+0.00%)
Mar 28, 2017 27.50 28.00 27.33 27.87 237,240 +0.31(+1.12%)
Mar 27, 2017 27.55 27.75 27.20 27.56 218,678 -0.38(-1.36%)
Mar 24, 2017 27.86 28.21 27.76 27.94 228,627 +0.14(+0.50%)
Mar 23, 2017 27.55 27.96 27.49 27.80 245,588 +0.14(+0.51%)
Mar 22, 2017 27.65 27.94 27.21 27.66 240,216 -0.01(-0.04%)
Mar 21, 2017 28.77 28.77 27.65 27.67 330,621 -0.88(-3.08%)
Mar 20, 2017 28.53 28.60 28.15 28.55 247,794 -0.02(-0.07%)
Mar 17, 2017 28.20 28.69 27.84 28.57 649,952 +0.30(+1.06%)
Mar 16, 2017 28.47 28.57 28.20 28.27 140,384 -0.08(-0.28%)
Mar 15, 2017 28.40 28.56 28.20 28.35 416,405 +0.13(+0.46%)
Mar 14, 2017 28.35 28.35 28.04 28.22 154,886 -0.32(-1.12%)
Mar 13, 2017 28.10 28.55 28.04 28.54 308,848 +0.50(+1.78%)
Mar 10, 2017 27.33 28.09 27.33 28.04 522,740 +0.66(+2.41%)
Mar 09, 2017 27.52 27.77 27.24 27.38 287,085 -0.21(-0.76%)
Mar 08, 2017 28.00 28.13 27.59 27.59 256,368 -0.37(-1.32%)
Mar 07, 2017 28.03 28.43 27.94 27.96 598,003 -0.17(-0.60%)
Mar 06, 2017 28.19 28.27 27.82 28.13 186,435 -0.18(-0.64%)
Mar 03, 2017 28.60 28.75 28.14 28.31 237,907 -0.25(-0.88%)
Mar 02, 2017 28.87 29.06 28.54 28.56 184,350 -0.41(-1.42%)
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.