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 (%)
May 31, 2016 21.52 21.74 21.07 21.18 589,639 -0.20(-0.94%)
May 27, 2016 21.09 21.38 21.38 21.38 537,300 +0.25(+1.18%)
May 26, 2016 21.28 21.44 21.13 21.13 362,382 -0.05(-0.24%)
May 25, 2016 21.24 21.59 21.18 21.18 374,365 -0.06(-0.28%)
May 24, 2016 20.01 21.45 19.92 21.24 856,824 +1.50(+7.60%)
May 23, 2016 19.63 20.24 19.50 19.74 969,115 -0.25(-1.25%)
May 20, 2016 19.27 20.01 19.24 19.99 927,653 +0.81(+4.22%)
May 19, 2016 19.50 19.76 19.14 19.18 1,432,236 -0.49(-2.49%)
May 18, 2016 19.88 20.94 19.11 19.67 3,080,919 -2.71(-12.11%)
May 17, 2016 22.69 22.75 22.15 22.38 874,200 -0.44(-1.93%)
May 16, 2016 22.98 23.08 22.78 22.82 477,537 -0.03(-0.13%)
May 13, 2016 23.18 23.44 22.75 22.85 528,029 -0.38(-1.64%)
May 12, 2016 23.00 23.34 22.92 23.23 319,120 +0.20(+0.87%)
May 11, 2016 23.00 23.57 22.94 23.03 262,130 -0.06(-0.26%)
May 10, 2016 23.00 23.10 22.68 23.09 551,916 +0.18(+0.79%)
May 09, 2016 22.86 23.06 22.59 22.91 438,930 +0.07(+0.31%)
May 06, 2016 22.33 22.93 22.33 22.84 391,314 +0.50(+2.24%)
May 05, 2016 22.35 22.48 22.19 22.34 283,094 +0.01(+0.04%)
May 04, 2016 22.56 22.71 22.09 22.33 501,347 -0.15(-0.67%)
May 03, 2016 21.70 22.64 21.55 22.48 437,760 +0.55(+2.51%)
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.