$21.97 0.00 (%) Acxiom Corp - NASDAQ

Apr. 29, 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
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
2/2/201618.2718.4017.8518.01470,423
2/1/201618.5318.8818.3618.50379,219
1/29/201618.0618.7118.0618.70619,357
1/28/201618.1318.1817.7917.96238,803
1/27/201618.5318.6417.9117.99270,448
1/26/201618.3418.6618.1918.58446,728
1/25/201618.4718.5818.2418.28479,081
1/22/201618.3918.6218.2518.58255,795
1/21/201618.1818.9717.9918.11312,347
1/20/201617.9518.3017.3218.08434,143
1/19/201618.5718.5717.9718.19359,740
1/15/201618.4618.4617.8018.38559,956
1/14/201618.4919.7918.2718.85551,366
1/13/201619.1319.2118.1718.35550,680
1/12/201618.9719.2318.7219.11502,530
1/11/201618.9819.2518.6218.86454,604
1/8/201619.0619.3118.6718.89894,103
1/7/201619.3219.6118.9618.99587,289
1/6/201619.6419.9219.6319.68384,733
1/5/201620.2420.3419.8219.98377,440
1/4/201620.5120.7119.9920.10441,716
12/31/201521.3921.4820.9220.92271,753
12/30/201521.7221.7821.4521.46133,806
12/29/201521.5521.7821.4821.73142,300
12/28/201521.3521.4721.1821.46227,968
12/24/201521.2321.5321.1121.4377,072
12/23/201521.0621.2620.9721.21211,268
12/22/201520.8920.9920.6020.97260,236
12/21/201520.9821.1820.4420.82392,680
12/18/201521.8021.9220.8620.951,044,851
12/17/201522.5022.5021.8721.87325,255
12/16/201522.1122.3921.7822.35320,470
12/15/201521.7222.0021.5921.92295,629
12/14/201521.6321.8821.4621.56341,000
12/11/201522.0022.2121.5521.60317,658
12/10/201522.2522.5722.1422.37368,149
12/9/201522.4822.5822.1222.23322,435
12/8/201522.4722.5822.1722.50243,542
12/7/201522.7022.9122.4822.65441,808
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center