$19.56 +0.49 (%) Acxiom Corp - NASDAQ

Feb. 12, 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
2/11/201619.1219.6818.7619.07570,958
2/10/201619.6619.9019.5019.52803,300
2/9/201619.5519.9819.4019.52539,248
2/8/201619.5819.9519.1919.76937,965
2/5/201620.6521.8619.6219.831,693,435
2/4/201618.2718.4917.9818.20308,575
2/3/201618.1418.3917.7018.31546,725
2/2/201618.2718.4017.8518.01470,423
2/1/201618.5318.8818.3618.50379,219
1/29/201618.0618.7118.0618.70619,357
1/28/201618.1318.1817.7917.96238,803
1/27/201618.5318.6417.9117.99270,448
1/26/201618.3418.6618.1918.58446,728
1/25/201618.4718.5818.2418.28479,081
1/22/201618.3918.6218.2518.58255,795
1/21/201618.1818.9717.9918.11312,347
1/20/201617.9518.3017.3218.08434,143
1/19/201618.5718.5717.9718.19359,740
1/15/201618.4618.4617.8018.38559,956
1/14/201618.4919.7918.2718.85551,366
1/13/201619.1319.2118.1718.35550,680
1/12/201618.9719.2318.7219.11502,530
1/11/201618.9819.2518.6218.86454,604
1/8/201619.0619.3118.6718.89894,103
1/7/201619.3219.6118.9618.99587,289
1/6/201619.6419.9219.6319.68384,733
1/5/201620.2420.3419.8219.98377,440
1/4/201620.5120.7119.9920.10441,716
12/31/201521.3921.4820.9220.92271,753
12/30/201521.7221.7821.4521.46133,806
12/29/201521.5521.7821.4821.73142,300
12/28/201521.3521.4721.1821.46227,968
12/24/201521.2321.5321.1121.4377,072
12/23/201521.0621.2620.9721.21211,268
12/22/201520.8920.9920.6020.97260,236
12/21/201520.9821.1820.4420.82392,680
12/18/201521.8021.9220.8620.951,044,851
12/17/201522.5022.5021.8721.87325,255
12/16/201522.1122.3921.7822.35320,470
12/15/201521.7222.0021.5921.92295,629
12/14/201521.6321.8821.4621.56341,000
12/11/201522.0022.2121.5521.60317,658
12/10/201522.2522.5722.1422.37368,149
12/9/201522.4822.5822.1222.23322,435
12/8/201522.4722.5822.1722.50243,542
12/7/201522.7022.9122.4822.65441,808
12/4/201522.3722.8822.3222.71382,966
12/3/201522.8323.0622.2822.41367,967
12/2/201522.8122.9722.6422.80224,504
12/1/201522.9723.1522.7822.83742,798
11/30/201522.8823.4222.7122.90447,367
11/27/201522.2722.7322.2722.58132,443
11/25/201522.0122.3821.9822.31156,377
11/24/201521.8522.0621.4222.02251,807
11/23/201521.9122.1521.9021.95214,346
11/20/201522.0022.3221.8821.96278,844
11/19/201521.7421.9921.7421.86220,582
11/18/201521.4721.7721.2721.73177,683
11/17/201521.7121.9421.5021.50199,405
11/16/201521.5421.7321.4221.69210,298
11/13/201521.6722.0621.4621.49196,743
11/12/201522.1122.3821.8321.86214,918
11/11/201522.3222.6522.2422.42315,659
11/10/201522.0022.3121.8722.29355,370
11/9/201522.4722.5021.9822.18210,599
11/6/201522.3422.6122.1822.58254,930
11/5/201522.2823.1622.2122.45524,875
11/4/201522.3022.4821.9722.05375,948
11/3/201522.2922.4522.1022.26433,084
11/2/201522.1022.4822.0222.40261,286
10/30/201522.3922.5622.1222.12209,815
10/29/201522.8022.9422.3622.41277,340
10/28/201522.2122.8422.0422.84381,558
10/27/201521.8522.1421.7322.06306,607
10/26/201521.9022.0821.7121.98566,757
10/23/201522.0722.1321.6821.88289,786
10/22/201521.6322.2521.6321.89257,175
10/21/201521.7721.8321.4021.52236,770
10/20/201521.8321.9621.5221.68192,244
10/19/201521.5422.0221.5421.88169,877
10/16/201521.8021.8021.5021.62214,970
10/15/201521.3221.7621.2221.72210,746
10/14/201521.5621.6721.2321.28273,188
10/13/201521.5221.7521.4621.49385,433
10/12/201521.4521.7021.4121.57202,636
10/9/201521.8722.0821.2821.53357,835
10/8/201521.3921.7521.3621.73375,171
10/7/201520.7321.4320.7321.40415,556
10/6/201520.9421.0720.4920.58357,415
10/5/201520.0420.9120.0420.88470,721
10/2/201519.5119.9819.3919.98296,675
10/1/201519.7619.8719.3219.69451,569
9/30/201519.7619.9219.6519.76399,240
9/29/201519.7019.7219.3119.50355,908
9/28/201519.7119.8819.6019.69341,415
9/25/201520.2120.2719.6919.72404,076
9/24/201519.9120.0919.7319.99280,930
9/23/201520.3320.3319.9520.09240,471
9/22/201520.2520.4320.0720.23303,263
9/21/201520.4520.8220.2820.44251,830
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center