$17.91 +0.06 (%) Acxiom Corp - NASDAQ

Jul. 31, 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
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
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
  • Showing 1-100 of 1,259 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!