$20.43 -0.53 (%) Acxiom Corp - NASDAQ

Sep. 1, 2015 | 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
9/1/201520.6120.8720.2720.43386,377
8/31/201521.1421.2420.9520.96424,246
8/28/201520.8621.1720.6821.15361,602
8/27/201520.5120.9520.4020.88465,020
8/26/201520.0120.4419.8820.37476,063
8/25/201520.1020.1919.6619.68741,205
8/24/201519.2720.3319.2419.52849,221
8/21/201520.0620.5920.0620.13418,767
8/20/201520.5220.7820.3420.36348,665
8/19/201521.0621.0620.6020.74352,767
8/18/201521.1821.4721.0021.10366,615
8/17/201521.1921.3520.9321.30477,640
8/14/201520.7921.2020.7021.16256,468
8/13/201521.0021.2320.6520.84451,305
8/12/201520.5020.9820.5020.96469,079
8/11/201520.3920.9920.0620.72601,893
8/10/201520.3920.7920.0820.73585,106
8/7/201519.7920.3019.5520.16569,473
8/6/201518.5020.4318.5019.981,125,902
8/5/201517.9018.4617.8818.35520,045
8/4/201517.7618.0017.7418.00360,675
8/3/201517.6818.0217.5517.70392,389
7/31/201517.9418.0017.7517.91343,652
7/30/201517.7217.9217.5717.85303,074
7/29/201517.6517.9017.6317.82305,822
7/28/201517.5017.7017.3317.64394,977
7/27/201517.4117.5617.2817.42492,624
7/24/201517.8017.8417.5017.58489,363
7/23/201517.8117.8917.7117.86635,163
7/22/201517.5617.8417.5017.83415,842
7/21/201517.3017.5817.1917.58731,781
7/20/201517.2617.3417.0517.24549,301
7/17/201517.4717.4717.1417.26341,782
7/16/201517.3117.4417.1817.40404,725
7/15/201517.2317.2816.9317.14525,598
7/14/201517.0217.2617.0217.21324,405
7/13/201517.0217.1516.9417.01253,552
7/10/201517.0917.2016.8016.95327,509
7/9/201517.0517.2316.7316.83404,919
7/8/201516.9617.2116.6716.87470,555
7/7/201517.2717.3316.7517.15684,364
7/6/201516.9917.2716.9717.27475,063
7/2/201517.3617.4116.9317.10485,719
7/1/201517.6817.7817.2817.56488,262
6/30/201517.9817.9817.4617.58443,536
6/29/201518.3518.4717.7717.79439,775
6/26/201518.7118.8218.3318.39995,152
6/25/201519.2519.2518.4618.61656,241
6/24/201519.3119.3319.0019.12444,830
6/23/201519.0119.3618.9419.34344,313
6/22/201518.9419.0718.8319.01302,008
6/19/201519.0019.0918.5718.80696,787
6/18/201518.8919.0518.7818.99611,735
6/17/201518.9919.0118.6718.83634,463
6/16/201518.0619.0918.0218.91893,092
6/15/201517.8918.2317.6618.13618,620
6/12/201518.3718.3717.9718.10507,008
6/11/201518.4118.4918.1118.41736,531
6/10/201517.8018.4417.6418.31816,557
6/9/201517.4517.7717.2017.62776,970
6/8/201517.6717.7017.3817.43467,093
6/5/201517.5317.7617.3617.66537,481
6/4/201517.4417.6817.1717.62733,459
6/3/201516.8117.6416.7517.54967,099
6/2/201516.5417.2616.4816.83889,404
6/1/201516.7316.8016.2816.63972,378
5/29/201516.1316.8115.9716.57860,144
5/28/201516.6416.6416.0516.17960,468
5/27/201516.0016.2815.9816.25600,222
5/26/201516.9617.0415.7816.04676,926
5/22/201516.2317.6816.1717.001,246,558
5/21/201516.1316.9216.0216.581,304,737
5/20/201517.4317.6017.2117.49277,449
5/19/201517.3517.5917.1117.39347,410
5/18/201517.0517.4517.0517.37485,741
5/15/201517.1717.2517.0017.10216,611
5/14/201517.1417.3717.0517.20267,674
5/13/201517.1617.2916.9617.05234,840
5/12/201517.2617.3616.7517.15283,004
5/11/201517.3517.7017.3417.36275,702
5/8/201517.6117.6117.3117.38202,767
5/7/201517.4117.5817.2317.40181,797
5/6/201517.5817.5817.2017.49297,177
5/5/201517.3117.4717.1317.46485,478
5/4/201517.4217.6617.3217.36277,695
5/1/201517.5117.6117.0017.37607,009
4/30/201517.9918.3117.4217.46482,343
4/29/201518.3518.5518.1718.18292,407
4/28/201518.2418.5418.0918.52485,750
4/27/201518.3618.5318.0518.18481,953
4/24/201518.4818.5118.1918.33339,318
4/23/201518.1818.5118.0418.41537,974
4/22/201518.3518.3717.9518.30232,252
4/21/201518.6918.8018.2718.37235,259
4/20/201518.3818.7818.3818.56197,962
4/17/201518.8318.9418.2518.26265,186
4/16/201519.1519.2518.8119.05221,539
4/15/201519.3519.4619.1619.19521,611
4/14/201519.1319.4618.9519.27433,427
4/13/201519.0619.4019.0319.07351,194
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!