$16.26 -0.30 (%) Acxiom Corp - NASDAQ

Oct. 1, 2014 | 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
9/30/201416.9717.0616.5316.55780,389
9/29/201416.8917.2016.8017.01518,882
9/26/201417.2517.8017.0117.14409,501
9/25/201417.6017.6617.1117.21491,333
9/24/201417.6117.7917.3417.69580,316
9/23/201417.5617.7017.4517.58694,032
9/22/201417.9718.0017.3417.61907,992
9/19/201418.2418.2917.9518.09791,528
9/18/201418.3018.3418.0518.21441,739
9/17/201418.2218.4318.0518.20367,159
9/16/201418.1618.3418.0318.25568,824
9/15/201418.6018.6017.8818.26643,792
9/12/201418.6918.8318.4218.63696,733
9/11/201418.4718.6718.3518.66401,280
9/10/201418.2618.6518.2618.64344,913
9/9/201418.4318.6418.1618.26397,272
9/8/201418.7518.8218.3118.48351,275
9/5/201418.9518.9718.6418.69326,270
9/4/201419.1319.5018.8919.02441,404
9/3/201419.1919.3219.0319.11631,672
9/2/201418.5719.1318.4819.09843,352
8/29/201418.4418.5718.2318.55263,241
8/28/201418.5418.6518.3718.45370,813
8/27/201418.6818.7418.5018.66413,282
8/26/201418.3218.6118.2318.56301,844
8/25/201418.5018.5018.1318.32316,851
8/22/201418.2418.4918.0918.35294,902
8/21/201418.4218.4218.0218.26438,745
8/20/201418.4518.5818.2018.40616,049
8/19/201418.5018.6818.4018.55577,061
8/18/201418.0618.6518.0018.49872,211
8/15/201417.9017.9417.3617.78740,635
8/14/201417.8717.9117.6917.75243,373
8/13/201417.9418.0717.8417.89371,253
8/12/201418.1218.2017.7417.85421,393
8/11/201418.1618.3117.8418.19689,570
8/8/201417.8518.3017.8518.00740,272
8/7/201418.0618.0917.7617.77629,585
8/6/201417.9018.1017.7717.98821,173
8/5/201417.2818.2917.1017.973,388,552
8/4/201418.5418.6517.8818.601,071,957
8/1/201418.3018.5218.2118.391,122,053
7/31/201418.2318.4118.0218.321,452,521
7/30/201418.6018.8318.5418.64886,530
7/29/201418.9519.0418.5618.57863,771
7/28/201419.0919.1818.8618.89650,097
7/25/201419.1819.2118.9319.08439,042
7/24/201419.6319.8019.3019.36359,646
7/23/201419.8919.8919.5619.65345,749
7/22/201419.7120.0519.7119.84444,290
7/21/201419.6119.7919.3119.62323,415
7/18/201419.3219.8619.3219.75701,223
7/17/201419.6619.8719.2719.36625,743
7/16/201420.2020.2019.5819.82541,691
7/15/201420.4120.5019.8820.06572,267
7/14/201420.4720.4720.0920.37361,996
7/11/201420.6220.8820.0820.15521,828
7/10/201420.3321.0620.1720.71438,227
7/9/201420.8621.1220.6220.78477,477
7/8/201421.2221.2220.3320.77673,050
7/7/201421.6121.6321.1721.23325,742
7/3/201421.6321.7521.4621.68295,379
7/2/201422.0722.1721.4921.50421,531
7/1/201421.8722.3221.7222.061,261,447
6/30/201421.5921.8221.3321.69515,238
6/27/201421.4521.7321.3821.561,078,977
6/26/201421.7921.8521.4021.60382,920
6/25/201421.5221.8121.4221.80449,078
6/24/201421.7222.1621.5821.64555,440
6/23/201421.6522.0621.5221.83615,040
6/20/201421.7321.7421.3421.68621,123
6/19/201421.7021.7721.3821.60449,246
6/18/201421.7121.7821.5021.60636,900
6/17/201421.1421.8421.0221.761,240,870
6/16/201420.8521.3520.7321.21757,853
6/13/201420.9821.1020.6520.93529,929
6/12/201421.3021.3020.8120.88410,671
6/11/201421.3221.5521.1321.34394,328
6/10/201421.7721.8621.2921.43669,005
6/9/201422.2122.4021.7921.91644,307
6/6/201422.1122.4121.8122.291,073,828
6/5/201422.1722.2221.8621.96826,925
6/4/201422.0422.4321.8422.20621,973
6/3/201422.3522.6021.9122.20941,975
6/2/201422.7323.0022.1522.46555,353
5/30/201422.9623.1722.3022.73484,993
5/29/201423.0323.0622.7422.99376,558
5/28/201422.9923.1322.7022.87561,352
5/27/201422.4823.3222.4822.921,019,901
5/23/201421.8122.6121.6322.50773,742
5/22/201421.2321.9321.1621.83921,882
5/21/201421.2721.5021.0121.251,450,439
5/20/201421.9522.0420.7621.171,503,383
5/19/201420.4121.6620.4021.511,139,659
5/16/201421.4621.5020.3020.611,520,704
5/15/201426.5026.5020.4121.444,000,165
5/14/201427.4727.7126.7927.14816,418
5/13/201428.0428.3527.4827.64772,290
5/12/201426.9628.2326.7328.05740,282
5/9/201426.5427.1826.3226.73468,632
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center