$21.58 -1.17 (%) Acxiom Corp - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACXM historical data

Date Open High Low Close Volume
6/24/201621.7122.0421.4521.581,513,578
6/23/201622.2422.7622.1022.75388,723
6/22/201621.9922.2921.9022.07287,333
6/21/201621.9222.0821.8121.93335,210
6/20/201621.8722.0521.6421.98281,151
6/17/201621.7221.7621.2021.61613,807
6/16/201621.4321.7221.1021.65218,752
6/15/201621.6121.6721.4621.54212,278
6/14/201621.3121.5521.2021.49228,803
6/13/201621.7622.0021.3921.39369,407
6/10/201621.8622.1521.6121.88450,056
6/9/201622.1122.3021.9322.15270,583
6/8/201622.0422.2221.8622.16267,677
6/7/201622.0022.1021.7821.96217,931
6/6/201621.3222.0221.3221.94381,591
6/3/201621.7521.7721.3021.58346,278
6/2/201621.3721.7721.3721.77395,688
6/1/201621.2621.5321.0721.52662,731
5/31/201621.5221.7421.0721.18589,639
5/27/201621.0921.4520.9021.38537,251
5/26/201621.2821.4421.1321.13362,382
5/25/201621.2421.5921.1821.18374,365
5/24/201620.0121.5019.9221.24856,824
5/23/201619.6320.2419.5019.74969,215
5/20/201619.2720.0119.1319.99927,653
5/19/201619.5019.7619.1419.181,432,236
5/18/201619.8820.9419.1119.673,080,919
5/17/201622.6922.8622.1522.38875,600
5/16/201622.9823.0822.7722.82477,537
5/13/201623.1823.4422.7522.85528,029
5/12/201623.0023.3422.9223.23319,120
5/11/201623.0023.5722.9423.03262,130
5/10/201623.0023.1022.6823.09551,916
5/9/201622.8623.0622.5922.91438,930
5/6/201622.3322.9322.3322.84391,314
5/5/201622.3522.4822.1922.34283,094
5/4/201622.5622.7122.0922.33501,347
5/3/201621.7022.6521.5522.48437,760
5/2/201622.0022.0321.7221.93346,948
4/29/201622.3422.4621.7721.97404,109
4/28/201622.2122.9322.1022.50478,307
4/27/201621.7922.3721.6822.33398,301
4/26/201621.7121.9621.5321.86176,104
4/25/201621.7221.7721.4221.62280,284
4/22/201621.6421.9321.6221.83277,395
4/21/201621.7021.8821.6721.71213,475
4/20/201621.6021.8121.4721.75277,370
4/19/201621.6621.7621.3921.63211,220
4/18/201621.0621.6120.9921.58189,978
4/15/201621.3621.4720.9821.06431,333
4/14/201621.7721.8021.4321.46212,371
4/13/201621.5121.8221.3821.78381,510
4/12/201621.4521.4721.1421.36310,229
4/11/201621.4921.7221.3021.40205,831
4/8/201621.5421.6921.3521.42166,324
4/7/201621.4421.6521.2221.43335,851
4/6/201621.5821.7521.4121.63171,336
4/5/201621.6821.8521.5021.52235,019
4/4/201621.7022.0421.6321.86297,060
4/1/201621.2521.9521.1121.89380,931
3/31/201621.7921.9821.4121.44290,067
3/30/201621.6621.9421.3721.87507,577
3/29/201620.9221.6120.6421.52676,664
3/28/201621.2421.5620.7320.92420,863
3/24/201620.6321.3620.3121.33413,714
3/23/201621.1621.4020.5120.71480,265
3/22/201621.4621.5020.9721.26646,971
3/21/201621.6921.7321.1821.50444,120
3/18/201621.2822.2221.2821.78760,809
3/17/201620.8521.2820.7121.17161,088
3/16/201620.4521.0420.4520.91224,093
3/15/201620.7420.8120.2520.56345,720
3/14/201620.9221.0320.7920.87228,365
3/11/201620.8321.0220.5520.98244,965
3/10/201621.1321.1620.4520.67236,690
3/9/201621.0721.1020.7921.04380,043
3/8/201621.4321.4320.9120.93368,619
3/7/201621.2921.7021.1921.61400,772
3/4/201621.2721.5721.0821.46339,951
3/3/201621.3821.4420.7821.20384,609
3/2/201621.2721.5221.1321.30232,472
3/1/201620.9421.3320.8421.33295,259
2/29/201620.7421.1820.5620.74627,102
2/26/201620.4120.8320.3120.78431,415
2/25/201620.1420.3119.9520.29182,802
2/24/201619.8020.1619.4920.12223,304
2/23/201620.1220.3619.9519.98296,625
2/22/201620.4020.6420.1720.23268,221
2/19/201619.8620.3219.7920.24347,231
2/18/201620.1120.1119.7219.92387,372
2/17/201619.7320.4119.6120.00562,377
2/16/201619.6019.7419.4319.63574,131
2/12/201619.2319.6219.1219.56322,933
2/11/201619.1219.6818.7619.07570,958
2/10/201619.6619.9019.5019.52803,300
2/9/201619.5519.9819.4019.52539,248
2/8/201619.5819.9519.1919.76937,965
2/5/201620.6521.8619.6219.831,693,435
2/4/201618.2718.4917.9818.20308,575
2/3/201618.1418.3917.7018.31546,725
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center