$25.73 +0.30 (%) Acxiom Corp - NASDAQ

Dec. 5, 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
12/2/201625.0925.7925.0925.43326,153
12/1/201626.5626.7025.7425.91226,441
11/30/201627.1027.1326.5226.53225,090
11/29/201627.2327.3426.8527.02245,882
11/28/201627.5027.7027.1027.15224,132
11/25/201627.4027.5927.2927.5895,441
11/23/201626.9327.3526.8527.32235,858
11/22/201626.9827.0626.6027.02352,942
11/21/201627.0027.0326.4926.81319,919
11/18/201626.9127.1426.7026.87366,605
11/17/201627.0527.2727.0227.11311,251
11/16/201626.5527.0526.5526.90307,068
11/15/201627.0327.2026.5226.76273,012
11/14/201627.0027.3826.8326.98393,991
11/11/201626.5627.1726.3926.97664,056
11/10/201626.6126.8925.8526.62483,933
11/9/201625.4126.3224.8826.32768,928
11/8/201625.7426.2024.8725.701,367,398
11/7/201623.2224.4923.0924.49580,291
11/4/201623.1123.2622.7222.72266,603
11/3/201623.1223.3023.0323.11168,251
11/2/201623.5723.6323.0423.10346,608
11/1/201623.6023.8023.3923.57349,095
10/31/201623.8023.9423.4923.56316,498
10/28/201623.8824.2623.7423.77163,339
10/27/201624.8124.8123.7623.99393,887
10/26/201624.6924.9624.5824.67260,942
10/25/201625.0425.2724.5924.79217,085
10/24/201625.2025.3825.0125.12456,937
10/21/201624.7224.9924.6324.98183,324
10/20/201625.0225.1124.8324.88128,103
10/19/201624.9625.1424.6625.05175,788
10/18/201625.5425.5424.9524.96258,755
10/17/201625.0125.3524.9925.21304,080
10/14/201624.9525.1724.8525.07261,093
10/13/201625.0925.0924.4924.83463,871
10/12/201625.1625.4825.0425.25336,451
10/11/201625.6425.6425.0425.13264,651
10/10/201625.7726.0025.6025.78229,742
10/7/201626.1426.1425.5225.65275,736
10/6/201626.1726.1925.8726.18171,681
10/5/201626.3926.4826.1726.27225,748
10/4/201626.4326.6126.1426.23334,966
10/3/201626.6326.7426.4926.54190,260
9/30/201626.7526.8726.5126.65358,632
9/29/201626.9727.0926.5926.60220,425
9/28/201626.7726.9826.5826.97237,943
9/27/201626.6026.8226.5626.69262,064
9/26/201626.7426.9726.5626.58316,901
9/23/201626.9227.1326.7626.82242,116
9/22/201627.2027.2426.4827.08441,459
9/21/201626.7726.9726.5426.94228,108
9/20/201626.8526.8926.6326.76338,635
9/19/201626.5027.0326.5026.68490,314
9/16/201626.5026.5626.1126.49590,811
9/15/201625.9726.5125.9026.49449,372
9/14/201625.8726.0725.7225.74288,956
9/13/201625.8926.0025.6225.79335,340
9/12/201625.3026.0925.3026.05298,325
9/9/201625.8826.0525.5025.50448,046
9/8/201626.2826.2826.0026.11297,907
9/7/201626.3226.5026.2226.39209,999
9/6/201626.5226.5226.2426.25184,504
9/2/201626.3926.5626.2726.41283,459
9/1/201626.1126.3225.8126.21266,721
8/31/201625.7726.0925.6625.99403,721
8/30/201625.9126.1025.6525.83248,688
8/29/201625.7226.0925.7225.83240,114
8/26/201625.8226.0125.4725.75300,059
8/25/201625.4825.8725.4825.73318,882
8/24/201625.5225.8625.4425.58435,089
8/23/201625.5625.8425.4425.62665,603
8/22/201625.3025.7025.2925.53247,517
8/19/201625.1225.5824.7325.47350,523
8/18/201625.2325.3225.0525.24231,398
8/17/201625.1725.2524.9525.24253,901
8/16/201625.3325.3425.0725.15475,551
8/15/201625.1725.4125.0325.33250,935
8/12/201625.0525.3324.9725.20219,414
8/11/201625.0225.2025.0125.03231,315
8/10/201625.0025.1024.8025.01289,438
8/9/201625.0925.2324.0125.06347,852
8/8/201625.0525.2124.9425.00488,957
8/5/201624.5026.1424.4525.122,060,563
8/4/201622.9123.3022.9123.10350,495
8/3/201622.8723.2122.8723.00940,952
8/2/201623.1023.2022.9522.98306,276
8/1/201622.8823.2022.7723.20363,661
7/29/201622.9823.1822.7422.95635,982
7/28/201623.0823.0822.8322.95153,217
7/27/201623.1223.2122.8823.08577,549
7/26/201623.0523.3322.9523.08389,229
7/25/201623.0323.2522.8923.11445,263
7/22/201622.6023.1022.6023.04254,648
7/21/201623.0123.1022.1122.65424,071
7/20/201622.7823.2222.6723.11945,700
7/19/201622.6322.8022.5322.74173,551
7/18/201622.5822.9322.5822.74149,050
7/15/201622.9322.9322.4322.66230,916
7/14/201622.8022.9422.4922.77176,946
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center