$17.00 +0.42 (%) Acxiom Corp - NASDAQ

May. 22, 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
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
4/10/201518.8419.3018.6419.05251,249
4/9/201518.8619.0518.4318.72203,791
4/8/201518.8519.0918.6818.91196,082
4/7/201519.0819.2818.8218.83262,870
4/6/201518.3819.0918.3819.08311,968
4/2/201518.1618.9118.1618.62279,513
4/1/201518.3518.4717.9218.28300,427
3/31/201518.6318.6318.2118.49329,363
3/30/201518.7218.8218.4818.78222,285
3/27/201518.6118.6318.3318.57284,477
3/26/201518.8018.8618.6018.64332,876
3/25/201519.6819.6818.7718.84300,109
3/24/201519.5519.7219.4019.63261,915
3/23/201519.5519.7319.4719.56251,222
3/20/201519.6519.7819.4619.59867,987
3/19/201519.3319.6119.2519.59285,216
3/18/201519.0619.5419.0319.41322,674
3/17/201519.4019.5219.1219.16352,899
3/16/201518.8719.5718.6519.44448,879
3/13/201519.1019.1618.3218.80321,169
3/12/201519.0219.1218.6519.09335,378
3/11/201518.8719.0818.7418.86431,777
3/10/201519.2619.6818.8118.90391,966
3/9/201519.5219.6719.4219.53289,630
3/6/201519.6019.8219.2219.44317,904
3/5/201519.6219.8719.2719.79393,111
3/4/201519.7719.9919.5319.58296,557
3/3/201520.2420.2919.7619.96517,905
3/2/201520.0320.4420.0020.40294,125
2/27/201519.7220.2019.7220.00421,720
2/26/201519.7319.9919.6419.78199,008
2/25/201519.4719.8119.4119.77266,065
2/24/201519.2619.4919.1819.41213,640
2/23/201519.5819.5819.1219.34282,097
2/20/201519.7719.9019.3619.66228,048
2/19/201519.6119.9119.5819.76255,919
2/18/201519.6319.8919.5519.72497,362
2/17/201519.1119.8118.9519.66582,104
2/13/201519.1019.2018.7619.10481,022
2/12/201518.8319.2218.7419.10386,674
2/11/201518.1818.8818.1818.72477,364
2/10/201518.6718.9617.9218.251,048,512
2/9/201519.2219.4618.4018.50756,163
2/6/201518.4419.3718.3319.27504,535
2/5/201519.3419.3417.7218.461,664,576
2/4/201519.1319.6819.1319.28396,976
2/3/201518.6019.3918.6019.31414,417
2/2/201518.2218.5717.7918.51539,276
1/30/201518.6318.7518.1518.20438,826
1/29/201518.4918.7518.2318.75581,579
1/28/201519.1019.2218.3618.43591,058
1/27/201519.0119.2618.4218.92398,753
1/26/201519.3119.4118.8719.35585,189
1/23/201518.9919.4718.7819.34408,277
1/22/201518.2418.9818.0018.96458,959
1/21/201518.2018.5917.9818.11436,967
1/20/201518.9318.9317.9818.31458,533
1/16/201518.3418.9018.2018.88427,852
1/15/201519.2419.4918.4018.44515,455
1/14/201519.1219.5018.7119.33453,148
1/13/201519.8320.5319.2119.51587,370
1/12/201519.6519.9519.4919.72321,884
1/9/201519.7920.0019.5719.68506,753
1/8/201519.5920.0819.1219.79483,743
1/7/201519.2019.4919.0419.34327,154
1/6/201519.4819.6718.7119.08426,381
1/5/201519.4419.6319.0919.42748,419
1/2/201520.3420.4919.1919.60557,478
12/31/201420.6320.6820.2420.27334,783
12/30/201420.7020.8620.5020.54356,142
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center