$20.90 +0.46 (%) Acxiom Corp - NASDAQ

Dec. 18, 2014 | 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
12/17/201419.5120.4419.3720.44537,439
12/16/201418.9420.1018.6219.49617,089
12/15/201419.7119.7118.9219.07686,966
12/12/201420.3820.6619.5019.55487,869
12/11/201420.4620.8120.2020.67480,412
12/10/201420.8620.9520.2220.29751,780
12/9/201420.2521.0419.8921.03772,251
12/8/201420.5121.2520.4120.54969,068
12/5/201419.7720.6719.7620.51865,855
12/4/201419.8520.1019.5719.75650,763
12/3/201419.9520.1619.7319.94744,850
12/2/201418.9020.2318.8019.89799,512
12/1/201419.0019.0318.6618.90478,338
11/28/201419.3119.5018.9919.03214,072
11/26/201419.5019.5019.2519.29208,783
11/25/201419.4719.7119.3719.49387,474
11/24/201419.0219.4319.0019.43371,206
11/21/201419.0919.1018.7919.03507,701
11/20/201418.3718.8518.2818.78365,795
11/19/201418.4118.5318.0618.44596,242
11/18/201418.1918.6018.1918.47447,650
11/17/201418.5218.6318.1018.17358,564
11/14/201418.5918.7118.3218.57440,352
11/13/201419.3019.3018.0918.53893,864
11/12/201419.0519.3418.8919.32318,948
11/11/201419.1719.3419.0319.18258,577
11/10/201419.1019.2718.9419.21288,588
11/7/201419.3419.4218.8519.06477,271
11/6/201419.0719.4218.9119.38647,630
11/5/201418.0319.0217.6618.99996,108
11/4/201418.6318.9617.3317.841,465,753
11/3/201418.9219.0718.3718.69777,279
10/31/201418.7919.0618.5018.84649,414
10/30/201417.8518.3917.7018.35473,923
10/29/201418.1518.2617.5517.93445,034
10/28/201417.1618.1017.0018.10423,877
10/27/201416.8117.1516.6417.11228,680
10/24/201416.9817.0816.8016.86231,491
10/23/201416.6917.1716.6916.98386,735
10/22/201416.9617.0416.5016.52302,226
10/21/201416.8817.1416.7616.87432,922
10/20/201416.5916.8316.5216.74354,599
10/17/201417.1517.2016.6016.70298,115
10/16/201416.6516.9916.6016.89491,447
10/15/201416.4217.0816.3616.94645,159
10/14/201416.2416.7516.1716.68489,061
10/13/201416.3116.5116.0416.08464,957
10/10/201416.6317.0716.3316.38589,249
10/9/201417.2217.4016.7116.73592,618
10/8/201416.5817.3116.5217.28420,030
10/7/201416.6216.6716.3116.56822,758
10/6/201417.1117.2516.7216.74304,062
10/3/201417.0417.2716.9817.06363,675
10/2/201416.2316.8816.2316.81458,052
10/1/201416.5616.5616.2016.26675,938
9/30/201416.9717.0616.5316.55836,525
9/29/201416.8917.2016.8017.01518,882
9/26/201417.2517.8017.0117.14409,501
9/25/201417.6017.6617.1117.21491,333
9/24/201417.6117.7917.3417.69580,316
9/23/201417.5617.7017.4517.58694,032
9/22/201417.9718.0017.3417.61907,992
9/19/201418.2418.2917.9518.09791,528
9/18/201418.3018.3418.0518.21441,739
9/17/201418.2218.4318.0518.20367,159
9/16/201418.1618.3418.0318.25568,824
9/15/201418.6018.6017.8818.26643,792
9/12/201418.6918.8318.4218.63696,733
9/11/201418.4718.6718.3518.66401,280
9/10/201418.2618.6518.2618.64344,913
9/9/201418.4318.6418.1618.26397,272
9/8/201418.7518.8218.3118.48351,275
9/5/201418.9518.9718.6418.69326,270
9/4/201419.1319.5018.8919.02441,404
9/3/201419.1919.3219.0319.11631,672
9/2/201418.5719.1318.4819.09843,352
8/29/201418.4418.5718.2318.55263,241
8/28/201418.5418.6518.3718.45370,813
8/27/201418.6818.7418.5018.66413,282
8/26/201418.3218.6118.2318.56301,844
8/25/201418.5018.5018.1318.32316,851
8/22/201418.2418.4918.0918.35294,902
8/21/201418.4218.4218.0218.26438,745
8/20/201418.4518.5818.2018.40616,049
8/19/201418.5018.6818.4018.55577,061
8/18/201418.0618.6518.0018.49872,211
8/15/201417.9017.9417.3617.78740,635
8/14/201417.8717.9117.6917.75243,373
8/13/201417.9418.0717.8417.89371,253
8/12/201418.1218.2017.7417.85421,393
8/11/201418.1618.3117.8418.19689,570
8/8/201417.8518.3017.8518.00740,272
8/7/201418.0618.0917.7617.77629,585
8/6/201417.9018.1017.7717.98821,173
8/5/201417.2818.2917.1017.973,388,552
8/4/201418.5418.6517.8818.601,071,957
8/1/201418.3018.5218.2118.391,122,053
7/31/201418.2318.4118.0218.321,452,521
7/30/201418.6018.8318.5418.64886,530
7/29/201418.9519.0418.5618.57863,771
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center