$25.83 +0.08 (%) Acxiom Corp - NASDAQ

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACXM historical data

Date Open High Low Close Volume
8/29/201625.7226.0925.7225.83240,114
8/26/201625.8226.0125.4725.75300,059
8/25/201625.4825.8725.4825.73318,882
8/24/201625.5225.8625.4425.58435,089
8/23/201625.5625.8425.4425.62665,603
8/22/201625.3025.7025.2925.53247,517
8/19/201625.1225.5824.7325.47350,523
8/18/201625.2325.3225.0525.24231,398
8/17/201625.1725.2524.9525.24253,901
8/16/201625.3325.3425.0725.15475,551
8/15/201625.1725.4125.0325.33250,935
8/12/201625.0525.3324.9725.20219,414
8/11/201625.0225.2025.0125.03231,315
8/10/201625.0025.1024.8025.01289,438
8/9/201625.0925.2324.0125.06347,852
8/8/201625.0525.2124.9425.00488,957
8/5/201624.5026.1424.4525.122,060,563
8/4/201622.9123.3022.9123.10350,495
8/3/201622.8723.2122.8723.00940,952
8/2/201623.1023.2022.9522.98306,276
8/1/201622.8823.2022.7723.20363,661
7/29/201622.9823.1822.7422.95635,982
7/28/201623.0823.0822.8322.95153,217
7/27/201623.1223.2122.8823.08577,549
7/26/201623.0523.3322.9523.08389,229
7/25/201623.0323.2522.8923.11445,263
7/22/201622.6023.1022.6023.04254,648
7/21/201623.0123.1022.1122.65424,071
7/20/201622.7823.2222.6723.11945,700
7/19/201622.6322.8022.5322.74173,551
7/18/201622.5822.9322.5822.74149,050
7/15/201622.9322.9322.4322.66230,916
7/14/201622.8022.9422.4922.77176,946
7/13/201622.7823.0022.6222.64210,781
7/12/201622.3922.9522.3322.75326,552
7/11/201622.2422.3822.0322.17381,313
7/8/201621.9622.2021.8322.07399,932
7/7/201621.7921.9421.6021.70266,051
7/6/201621.2521.8121.2521.70391,310
7/5/201622.0622.1721.8421.90182,304
7/1/201621.9422.3621.8422.11332,482
6/30/201621.4022.0221.0521.99406,105
6/29/201621.0121.3620.7821.32308,416
6/28/201620.5920.9120.5620.70322,945
6/27/201621.3221.3220.4720.57374,563
6/24/201621.7122.0421.4521.581,513,578
6/23/201622.2422.7622.1022.75388,723
6/22/201621.9922.2921.9022.07287,333
6/21/201621.9222.0821.8121.93335,210
6/20/201621.8722.0521.6421.98281,151
6/17/201621.7221.7621.2021.61613,807
6/16/201621.4321.7221.1021.65218,752
6/15/201621.6121.6721.4621.54212,278
6/14/201621.3121.5521.2021.49228,803
6/13/201621.7622.0021.3921.39369,407
6/10/201621.8622.1521.6121.88450,056
6/9/201622.1122.3021.9322.15270,583
6/8/201622.0422.2221.8622.16267,677
6/7/201622.0022.1021.7821.96217,931
6/6/201621.3222.0221.3221.94381,591
6/3/201621.7521.7721.3021.58346,278
6/2/201621.3721.7721.3721.77395,688
6/1/201621.2621.5321.0721.52662,731
5/31/201621.5221.7421.0721.18589,639
5/27/201621.0921.4520.9021.38537,251
5/26/201621.2821.4421.1321.13362,382
5/25/201621.2421.5921.1821.18374,365
5/24/201620.0121.5019.9221.24856,824
5/23/201619.6320.2419.5019.74969,215
5/20/201619.2720.0119.1319.99927,653
5/19/201619.5019.7619.1419.181,432,236
5/18/201619.8820.9419.1119.673,080,919
5/17/201622.6922.8622.1522.38875,600
5/16/201622.9823.0822.7722.82477,537
5/13/201623.1823.4422.7522.85528,029
5/12/201623.0023.3422.9223.23319,120
5/11/201623.0023.5722.9423.03262,130
5/10/201623.0023.1022.6823.09551,916
5/9/201622.8623.0622.5922.91438,930
5/6/201622.3322.9322.3322.84391,314
5/5/201622.3522.4822.1922.34283,094
5/4/201622.5622.7122.0922.33501,347
5/3/201621.7022.6521.5522.48437,760
5/2/201622.0022.0321.7221.93346,948
4/29/201622.3422.4621.7721.97404,109
4/28/201622.2122.9322.1022.50478,307
4/27/201621.7922.3721.6822.33398,301
4/26/201621.7121.9621.5321.86176,104
4/25/201621.7221.7721.4221.62280,284
4/22/201621.6421.9321.6221.83277,395
4/21/201621.7021.8821.6721.71213,475
4/20/201621.6021.8121.4721.75277,370
4/19/201621.6621.7621.3921.63211,220
4/18/201621.0621.6120.9921.58189,978
4/15/201621.3621.4720.9821.06431,333
4/14/201621.7721.8021.4321.46212,371
4/13/201621.5121.8221.3821.78381,510
4/12/201621.4521.4721.1421.36310,229
4/11/201621.4921.7221.3021.40205,831
4/8/201621.5421.6921.3521.42166,324
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center