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 (%)
Jun 30, 2014 21.59 21.82 21.33 21.69 514,143 +0.13(+0.60%)
Jun 27, 2014 21.45 21.73 21.38 21.56 1,078,977 -0.04(-0.19%)
Jun 26, 2014 21.79 21.85 21.40 21.60 382,920 -0.20(-0.92%)
Jun 25, 2014 21.52 21.81 21.42 21.80 448,889 +0.16(+0.74%)
Jun 24, 2014 21.72 22.16 21.58 21.64 550,482 -0.19(-0.87%)
Jun 23, 2014 21.65 22.06 21.52 21.83 615,040 +0.15(+0.69%)
Jun 20, 2014 21.73 21.74 21.34 21.68 621,123 +0.08(+0.37%)
Jun 19, 2014 21.70 21.77 21.38 21.60 449,246 +0.00(+0.00%)
Jun 18, 2014 21.71 21.78 21.50 21.60 636,900 -0.16(-0.74%)
Jun 17, 2014 21.14 21.84 21.02 21.76 1,240,870 +0.55(+2.59%)
Jun 16, 2014 20.85 21.35 20.73 21.21 757,853 +0.28(+1.34%)
Jun 13, 2014 20.98 21.10 20.65 20.93 529,929 +0.05(+0.24%)
Jun 12, 2014 21.30 21.30 20.81 20.88 408,442 -0.46(-2.16%)
Jun 11, 2014 21.32 21.55 21.13 21.34 390,561 -0.09(-0.42%)
Jun 10, 2014 21.77 21.86 21.29 21.43 666,818 -0.86(-3.86%)
Jun 06, 2014 22.11 22.41 21.81 22.29 1,073,828 +0.33(+1.50%)
Jun 05, 2014 22.17 22.22 21.86 21.96 820,351 -0.24(-1.08%)
Jun 04, 2014 22.04 22.43 21.84 22.20 621,973 +0.00(+0.00%)
Jun 03, 2014 22.35 22.60 21.91 22.20 941,975 -0.26(-1.16%)
Jun 02, 2014 22.73 23.00 22.15 22.46 554,085 -0.27(-1.19%)
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%)
May 01, 2014 28.28 29.09 27.69 28.75 634,666 +0.51(+1.81%)
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%)
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.