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, 2018 29.46 29.82 29.22 29.29 484,334 -0.23(-0.78%)
May 30, 2018 28.85 29.56 28.85 29.52 396,650 +0.76(+2.64%)
May 29, 2018 28.37 29.07 27.07 28.76 444,390 +0.18(+0.63%)
May 25, 2018 28.58 28.58 28.58 0 -0.26(-0.90%)
May 24, 2018 28.75 29.02 28.39 28.84 421,291 +0.16(+0.56%)
May 23, 2018 28.06 28.72 27.87 28.68 906,265 +0.32(+1.13%)
May 22, 2018 28.74 28.94 28.21 28.36 683,950 -0.28(-0.98%)
May 21, 2018 28.14 28.70 28.14 28.64 686,316 +0.65(+2.32%)
May 18, 2018 27.66 28.24 27.50 27.99 941,247 +0.49(+1.78%)
May 17, 2018 25.66 28.60 25.49 27.50 1,799,581 -0.06(-0.22%)
May 16, 2018 27.50 27.76 27.22 27.56 845,270 +0.18(+0.66%)
May 15, 2018 27.09 27.45 27.04 27.38 404,706 +0.17(+0.62%)
May 14, 2018 27.35 27.46 27.02 27.21 761,272 -0.04(-0.15%)
May 11, 2018 27.33 27.33 26.79 27.25 724,363 +0.08(+0.29%)
May 10, 2018 26.76 28.00 26.69 27.17 1,827,268 +0.43(+1.61%)
May 09, 2018 26.78 26.95 26.62 26.74 579,036 +0.13(+0.49%)
May 08, 2018 26.77 26.98 26.49 26.61 584,050 -0.05(-0.19%)
May 07, 2018 26.38 26.87 26.17 26.66 351,157 +0.42(+1.60%)
May 04, 2018 25.45 26.45 24.81 26.24 433,052 +0.69(+2.70%)
May 03, 2018 25.75 26.08 25.27 25.55 582,490 -0.37(-1.43%)
May 02, 2018 26.20 26.71 25.89 25.92 684,954 -0.25(-0.96%)
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.