Acxiom Corp $18.26

down -0.14


21/8/2014 04:00 PM  |  NASDAQ : ACXM  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACXM historical data

Date Open High Low Close Volume
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
7/28/201419.0919.1818.8618.89650,097
7/25/201419.1819.2118.9319.08439,042
7/24/201419.6319.8019.3019.36359,646
7/23/201419.8919.8919.5619.65345,749
7/22/201419.7120.0519.7119.84444,290
7/21/201419.6119.7919.3119.62323,415
7/18/201419.3219.8619.3219.75701,223
7/17/201419.6619.8719.2719.36625,743
7/16/201420.2020.2019.5819.82541,691
7/15/201420.4120.5019.8820.06572,267
7/14/201420.4720.4720.0920.37361,996
7/11/201420.6220.8820.0820.15521,828
7/10/201420.3321.0620.1720.71438,227
7/9/201420.8621.1220.6220.78477,477
7/8/201421.2221.2220.3320.77673,050
7/7/201421.6121.6321.1721.23325,742
7/3/201421.6321.7521.4621.68295,379
7/2/201422.0722.1721.4921.50421,531
7/1/201421.8722.3221.7222.061,261,447
6/30/201421.5921.8221.3321.69515,238
6/27/201421.4521.7321.3821.561,078,977
6/26/201421.7921.8521.4021.60382,920
6/25/201421.5221.8121.4221.80449,078
6/24/201421.7222.1621.5821.64555,440
6/23/201421.6522.0621.5221.83615,040
6/20/201421.7321.7421.3421.68621,123
6/19/201421.7021.7721.3821.60449,246
6/18/201421.7121.7821.5021.60636,900
6/17/201421.1421.8421.0221.761,240,870
6/16/201420.8521.3520.7321.21757,853
6/13/201420.9821.1020.6520.93529,929
6/12/201421.3021.3020.8120.88410,671
6/11/201421.3221.5521.1321.34394,328
6/10/201421.7721.8621.2921.43669,005
6/9/201422.2122.4021.7921.91644,307
6/6/201422.1122.4121.8122.291,073,828
6/5/201422.1722.2221.8621.96826,925
6/4/201422.0422.4321.8422.20621,973
6/3/201422.3522.6021.9122.20941,975
6/2/201422.7323.0022.1522.46555,353
5/30/201422.9623.1722.3022.73484,993
5/29/201423.0323.0622.7422.99376,558
5/28/201422.9923.1322.7022.87561,352
5/27/201422.4823.3222.4822.921,019,901
5/23/201421.8122.6121.6322.50773,742
5/22/201421.2321.9321.1621.83921,882
5/21/201421.2721.5021.0121.251,450,439
5/20/201421.9522.0420.7621.171,503,383
5/19/201420.4121.6620.4021.511,139,659
5/16/201421.4621.5020.3020.611,520,704
5/15/201426.5026.5020.4121.444,000,165
5/14/201427.4727.7126.7927.14816,418
5/13/201428.0428.3527.4827.64772,290
5/12/201426.9628.2326.7328.05740,282
5/9/201426.5427.1826.3226.73468,632
5/8/201426.6627.7926.5326.65567,902
5/7/201427.6927.7026.2826.66937,087
5/6/201428.0928.4827.5727.63499,780
5/5/201428.2628.5427.9328.23344,267
5/2/201428.8929.0528.5428.61464,937
5/1/201428.2829.0927.6928.75640,671
4/30/201428.4128.4927.6628.24780,916
4/29/201428.8629.0228.3528.51428,009
4/28/201429.4329.6727.9628.64819,888
4/25/201429.7930.4029.0229.23733,996
4/24/201431.5131.7029.9030.02745,118
4/23/201431.5231.9731.2831.30305,128
4/22/201431.1432.0231.0731.72340,773
4/21/201431.5331.7730.7931.13347,970
4/17/201430.8831.9030.5531.47531,294
4/16/201429.4631.1629.4131.05777,908
4/15/201429.3729.5428.4329.16534,258
4/14/201429.8930.2529.1029.26615,467
4/11/201430.1230.6629.3929.52802,332
4/10/201431.9132.0030.3230.43548,097
4/9/201431.4432.0031.1831.99529,288
4/8/201430.8931.5330.5431.35772,000
4/7/201432.0532.9730.8330.91793,300
4/4/201434.6835.0332.1932.29440,351
4/3/201435.3535.7434.1734.37286,516
4/2/201435.2635.4534.9335.29407,790
4/1/201434.5435.3334.3535.14484,104
3/31/201433.5234.7533.2334.40791,229
Trading Center