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 (%)
Jan 31, 2018 27.74 27.74 26.91 27.07 486,569 -0.52(-1.88%)
Jan 30, 2018 27.20 27.72 27.20 27.59 338,425 +0.20(+0.73%)
Jan 29, 2018 27.26 27.57 27.26 27.39 356,821 -0.04(-0.15%)
Jan 26, 2018 27.28 27.44 27.13 27.43 338,485 +0.18(+0.66%)
Jan 25, 2018 27.55 27.97 27.12 27.25 455,082 -0.09(-0.33%)
Jan 24, 2018 28.03 28.03 27.28 27.34 489,019 -0.49(-1.76%)
Jan 23, 2018 28.00 28.03 27.72 27.83 393,320 -0.12(-0.43%)
Jan 22, 2018 28.13 28.31 27.89 27.95 249,023 -0.37(-1.31%)
Jan 19, 2018 28.01 28.34 27.89 28.32 229,157 +0.27(+0.96%)
Jan 18, 2018 28.59 28.78 28.01 28.05 299,640 -0.56(-1.96%)
Jan 17, 2018 28.38 28.63 28.17 28.61 313,442 +0.38(+1.35%)
Jan 16, 2018 28.18 28.42 28.18 28.23 399,970 +0.10(+0.36%)
Jan 12, 2018 28.13 28.13 28.13 0 +0.04(+0.14%)
Jan 11, 2018 28.02 28.11 27.84 28.09 252,532 +0.15(+0.54%)
Jan 10, 2018 27.94 536,916 -0.17(-0.60%)
Jan 09, 2018 28.29 28.34 28.08 28.11 268,016 -0.17(-0.60%)
Jan 08, 2018 28.10 28.33 27.84 28.28 260,887 +0.17(+0.60%)
Jan 05, 2018 28.27 28.27 27.90 28.11 230,516 -0.10(-0.35%)
Jan 04, 2018 28.34 28.50 28.09 28.21 239,083 -0.06(-0.21%)
Jan 03, 2018 28.05 28.32 27.94 28.27 390,159 +0.20(+0.71%)
Jan 02, 2018 27.58 28.48 27.46 28.07 644,275 +0.51(+1.85%)
Dec 29, 2017 27.56 27.56 27.56 0 +0.07(+0.25%)
Dec 28, 2017 27.44 27.52 27.19 27.49 270,586 +0.12(+0.44%)
Dec 27, 2017 27.49 27.49 27.22 27.37 234,996 -0.06(-0.22%)
Dec 26, 2017 27.49 27.65 27.38 27.43 188,727 -0.12(-0.44%)
Dec 22, 2017 27.50 27.89 27.21 27.55 383,976 +0.05(+0.18%)
Dec 21, 2017 27.39 27.54 27.23 27.50 232,081 +0.17(+0.62%)
Dec 20, 2017 27.56 27.56 27.21 27.33 461,655 -0.06(-0.22%)
Dec 19, 2017 27.62 27.72 27.33 27.39 276,496 -0.25(-0.90%)
Dec 18, 2017 27.75 27.93 27.33 27.64 277,200 +0.07(+0.25%)
Dec 15, 2017 27.19 27.78 26.98 27.57 685,438 +0.45(+1.66%)
Dec 14, 2017 27.39 27.48 27.12 27.12 296,484 -0.28(-1.02%)
Dec 13, 2017 27.28 27.49 27.13 27.40 284,818 +0.16(+0.59%)
Dec 12, 2017 27.21 27.37 27.04 27.24 463,231 +0.10(+0.37%)
Dec 11, 2017 27.11 27.35 26.54 27.14 545,756 +0.00(+0.00%)
Dec 08, 2017 27.33 27.45 26.99 27.14 381,748 -0.19(-0.70%)
Dec 07, 2017 27.28 27.46 27.25 27.33 617,399 +0.08(+0.29%)
Dec 06, 2017 27.34 27.51 27.19 27.25 288,389 -0.12(-0.44%)
Dec 05, 2017 26.77 27.52 26.77 27.37 463,338 -0.01(-0.04%)
Dec 04, 2017 27.78 27.78 27.25 27.38 692,088 -0.21(-0.76%)
Dec 01, 2017 27.18 27.69 27.01 27.59 500,301 +0.34(+1.25%)
Nov 30, 2017 27.24 27.55 27.10 27.25 762,862 +0.06(+0.22%)
Nov 29, 2017 27.13 27.32 26.99 27.19 345,112 +0.02(+0.07%)
Nov 28, 2017 26.95 27.20 26.65 27.17 394,447 +0.36(+1.34%)
Nov 27, 2017 26.81 26.95 26.62 26.81 306,543 +0.00(+0.00%)
Nov 24, 2017 25.92 26.91 25.92 26.81 267,017 -0.14(-0.52%)
Nov 22, 2017 26.63 27.15 26.50 26.95 610,916 +0.44(+1.66%)
Nov 21, 2017 26.68 26.68 26.36 26.51 367,615 +0.01(+0.04%)
Nov 20, 2017 26.63 26.69 26.35 26.50 261,988 -0.04(-0.15%)
Nov 17, 2017 26.52 26.75 26.30 26.54 856,895 -0.04(-0.15%)
Nov 16, 2017 26.17 26.66 26.14 26.58 658,145 +0.54(+2.07%)
Nov 15, 2017 25.94 26.12 25.76 26.04 355,556 -0.18(-0.69%)
Nov 14, 2017 26.05 26.28 25.98 26.22 191,595 +0.04(+0.15%)
Nov 13, 2017 26.20 26.33 25.97 26.18 315,237 -0.24(-0.91%)
Nov 10, 2017 26.21 26.54 26.16 26.42 651,233 -0.03(-0.11%)
Nov 09, 2017 26.32 26.52 26.02 26.45 486,032 -0.05(-0.19%)
Nov 08, 2017 26.19 26.64 25.95 26.50 862,973 +0.18(+0.68%)
Nov 07, 2017 26.59 26.59 26.02 26.32 443,861 -0.28(-1.05%)
Nov 06, 2017 26.64 26.86 26.37 26.60 428,681 +0.01(+0.04%)
Nov 03, 2017 27.23 27.23 26.25 26.59 852,833 -0.76(-2.78%)
Nov 02, 2017 26.20 28.23 25.52 27.35 1,432,005 +2.70(+10.95%)
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.