ACXIOM $21.29

up +0.03


23/5/2013 10:23 AM  |  NASDAQ : ACXM  |  Industries : Information / Data Processing, Hosting, and Related Services
Type:

ACXM historical data

Date Open High Low Close Volume
5/22/2013 21.42 21.87 21.14 21.26 4748
5/21/2013 21.54 21.81 21.51 21.74 2651
5/20/2013 21.48 21.71 21.48 21.68 4192
5/17/2013 21.17 21.75 21.15 21.64 6705
5/16/2013 20.49 21.69 19.23 21.48 8031
5/15/2013 21.04 21.50 21.04 21.33 4866
5/14/2013 20.90 21.28 20.83 21.15 4533
5/13/2013 20.31 20.85 20.23 20.81 4363
5/10/2013 20.21 20.41 20.17 20.30 3967
5/9/2013 20.23 20.29 20.08 20.13 1828
5/8/2013 20.33 20.35 20.10 20.20 2469
5/7/2013 19.92 20.34 19.89 20.34 3027
5/6/2013 20.04 20.07 19.82 19.92 1801
5/3/2013 20.08 20.32 19.99 20.08 3514
5/2/2013 19.38 20.00 19.31 19.84 3501
5/1/2013 19.86 19.91 19.26 19.27 5242
4/30/2013 19.50 19.94 19.49 19.89 3358
4/29/2013 19.41 19.63 19.25 19.56 1404
4/26/2013 19.52 19.56 19.28 19.37 1745
4/25/2013 19.41 19.64 19.31 19.54 2723
4/24/2013 19.14 19.37 19.03 19.30 2103
4/23/2013 19.00 19.21 18.82 19.20 2071
4/22/2013 18.84 18.90 18.41 18.83 2237
4/19/2013 18.70 18.96 18.54 18.81 1828
4/18/2013 19.11 19.15 18.64 18.72 2510
4/17/2013 19.29 19.45 18.77 19.02 3713
4/16/2013 19.51 19.54 19.11 19.42 4322
4/15/2013 19.99 20.05 19.27 19.30 5336
4/12/2013 20.24 20.30 19.78 20.15 2659
4/11/2013 20.36 20.41 20.19 20.26 2203
4/10/2013 19.82 20.45 19.66 20.39 10097
4/9/2013 19.83 19.88 19.56 19.80 2576
4/8/2013 19.71 19.74 19.39 19.74 1889
4/5/2013 19.49 19.66 19.26 19.61 6939
4/4/2013 19.78 19.87 19.66 19.86 3013
4/3/2013 20.16 20.16 19.69 19.70 2765
4/2/2013 20.25 20.43 20.06 20.09 2518
4/1/2013 20.35 20.39 19.84 20.11 2188
3/28/2013 20.20 20.46 20.12 20.40 2626
3/27/2013 19.99 20.17 19.81 20.16 1846
3/26/2013 20.25 20.39 19.95 20.12 2259
3/25/2013 20.19 20.37 19.99 20.25 3292
3/22/2013 19.93 20.16 19.92 20.03 3440
3/21/2013 19.78 19.99 19.64 19.90 3454
3/20/2013 19.56 19.98 19.56 19.94 3410
3/19/2013 19.51 19.80 19.37 19.78 5608
3/18/2013 19.25 19.56 19.12 19.50 2871
3/15/2013 19.42 19.55 19.35 19.48 8292
3/14/2013 19.07 19.41 18.87 19.41 2859
3/13/2013 18.93 19.07 18.82 19.01 2462
3/12/2013 18.83 18.99 18.70 18.91 3070
3/11/2013 18.98 18.98 18.75 18.93 3043
3/8/2013 19.00 19.16 18.90 19.08 2595
3/7/2013 18.43 18.84 18.25 18.82 4051
3/6/2013 18.47 18.53 18.29 18.46 1836
3/5/2013 18.32 18.49 18.17 18.40 1906
3/4/2013 18.13 18.33 18.11 18.26 3012
3/1/2013 18.02 18.29 17.68 18.20 4774
2/28/2013 18.30 18.33 18.19 18.20 3348
2/27/2013 18.02 18.35 18.02 18.29 3937
2/26/2013 18.06 18.19 17.84 18.07 2295
2/25/2013 18.25 18.26 17.97 17.98 3757
2/22/2013 18.03 18.14 17.97 18.09 4229
2/21/2013 17.94 17.98 17.69 17.95 5396
2/20/2013 18.02 18.15 17.90 17.94 5070
2/19/2013 17.93 18.07 17.90 18.04 2601
2/15/2013 17.80 18.00 17.69 17.92 3521
2/14/2013 17.54 17.83 17.54 17.66 5471
2/13/2013 17.46 17.70 17.39 17.59 4207
2/12/2013 17.37 17.57 17.21 17.48 3525
2/11/2013 17.61 17.90 17.31 17.31 3091
2/8/2013 17.57 17.85 17.43 17.75 3187
2/7/2013 17.96 18.00 17.45 17.49 3805
2/6/2013 17.76 18.27 17.76 17.99 4326
2/5/2013 18.00 18.00 17.61 17.75 2746
2/4/2013 18.04 18.10 17.72 17.93 3912
2/1/2013 17.87 18.42 17.80 18.30 5557
1/31/2013 17.60 18.54 16.43 17.73 10166
1/30/2013 18.90 18.92 18.56 18.68 2552
1/29/2013 18.95 19.00 18.59 18.97 3265
1/28/2013 18.50 19.02 18.48 19.02 3572
1/25/2013 18.57 18.75 18.33 18.51 2408
1/24/2013 18.41 18.65 18.12 18.45 3980
1/23/2013 18.42 18.59 18.32 18.43 2082
1/22/2013 18.35 18.44 18.22 18.39 3032
1/18/2013 18.22 18.43 18.12 18.39 2943
1/17/2013 18.46 18.56 18.07 18.25 10388
1/16/2013 18.52 18.52 18.13 18.35 1565
1/15/2013 18.25 18.63 18.06 18.53 1941
1/14/2013 18.40 18.52 18.34 18.41 1005
1/11/2013 18.50 18.67 18.39 18.49 3455
1/10/2013 18.45 18.49 18.08 18.48 2034
1/9/2013 18.10 18.50 17.99 18.40 2277
1/8/2013 17.96 18.15 17.92 18.02 1710
1/7/2013 18.03 18.24 17.97 18.04 1314
1/4/2013 18.30 18.34 18.04 18.19 1585
1/3/2013 18.34 18.41 18.14 18.19 2608
1/2/2013 17.93 18.41 17.77 18.37 4719
12/31/2012 17.14 17.46 16.98 17.46 2824
12/28/2012 17.23 17.34 16.82 17.12 1465
Marketplace
Trading Center