Aci Worldwide Inc (NQ: ACIW )

39.01 USD +0.56 (+1.46%)
Streaming Delayed Price Updated: 7:27 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 43.14 43.86 42.94 43.65 194,807 +0.57(+1.32%)
Dec 28, 2012 43.07 43.60 43.07 43.08 118,848 -0.19(-0.44%)
Dec 27, 2012 42.92 43.49 42.40 43.27 196,127 +0.33(+0.77%)
Dec 26, 2012 43.35 43.81 42.65 42.94 166,450 -0.48(-1.11%)
Dec 24, 2012 43.85 44.24 42.38 43.42 191,818 -0.47(-1.07%)
Dec 21, 2012 43.15 44.05 43.15 43.89 511,737 +0.36(+0.83%)
Dec 20, 2012 42.48 43.72 42.30 43.53 281,480 +1.01(+2.38%)
Dec 19, 2012 42.65 43.01 42.44 42.52 400,668 -0.18(-0.42%)
Dec 18, 2012 42.86 43.00 42.39 42.70 384,399 -0.34(-0.79%)
Dec 17, 2012 42.92 43.20 42.70 43.04 359,902 +0.23(+0.54%)
Dec 14, 2012 42.65 43.00 42.38 42.81 166,814 +0.23(+0.54%)
Dec 13, 2012 42.91 43.06 42.46 42.58 186,913 -0.28(-0.65%)
Dec 12, 2012 43.87 43.87 42.81 42.86 161,968 -0.78(-1.79%)
Dec 11, 2012 43.27 44.04 43.00 43.64 143,882 +0.67(+1.57%)
Dec 10, 2012 42.75 43.30 42.66 42.97 143,329 +0.12(+0.29%)
Dec 07, 2012 43.72 44.00 42.68 42.84 157,945 -0.74(-1.70%)
Dec 06, 2012 43.75 44.24 43.29 43.58 120,488 -0.17(-0.39%)
Dec 05, 2012 43.33 44.01 42.91 43.75 196,055 +0.65(+1.51%)
Dec 04, 2012 42.89 43.23 42.63 43.10 102,531 -0.01(-0.02%)
Nov 30, 2012 43.61 43.72 42.65 43.11 184,079 -0.39(-0.90%)
Nov 29, 2012 43.89 44.03 43.04 43.50 102,241 +0.01(+0.02%)
Nov 28, 2012 42.95 43.53 42.64 43.49 146,043 +0.38(+0.88%)
Nov 27, 2012 43.33 43.45 42.80 43.11 136,747 -0.35(-0.81%)
Nov 26, 2012 41.98 43.78 41.48 43.46 332,559 +1.51(+3.60%)
Nov 23, 2012 41.67 42.07 41.05 41.95 63,959 +0.43(+1.04%)
Nov 21, 2012 41.56 41.75 41.10 41.52 163,427 +0.02(+0.05%)
Nov 20, 2012 41.65 41.99 40.89 41.50 132,821 -0.27(-0.65%)
Nov 19, 2012 41.66 41.84 40.97 41.77 144,227 +0.48(+1.16%)
Nov 16, 2012 41.47 43.82 40.89 41.29 243,184 -0.41(-0.98%)
Nov 15, 2012 42.20 42.47 41.57 41.70 337,484 -0.77(-1.81%)
Nov 14, 2012 42.79 43.33 42.07 42.47 272,766 +0.00(+0.00%)
Nov 13, 2012 42.16 42.89 42.15 42.47 271,619 -0.05(-0.12%)
Nov 12, 2012 43.34 44.46 42.39 42.52 412,391 -0.74(-1.71%)
Nov 09, 2012 42.31 44.75 41.45 43.26 1,260,926 +4.89(+12.74%)
Nov 08, 2012 38.49 40.37 38.28 38.37 392,791 -0.32(-0.83%)
Nov 07, 2012 39.49 40.12 38.67 38.69 277,721 -1.25(-3.13%)
Nov 06, 2012 38.41 40.13 38.19 39.94 329,132 +1.75(+4.58%)
Nov 05, 2012 38.09 38.58 37.98 38.19 352,271 +0.16(+0.42%)
Nov 02, 2012 39.65 39.91 37.97 38.03 373,259 -1.58(-3.99%)
Nov 01, 2012 39.14 40.10 38.33 39.61 499,494 +0.51(+1.30%)
Oct 31, 2012 39.28 39.28 38.58 39.10 134,020 -0.21(-0.53%)
Oct 26, 2012 38.88 39.31 39.31 39.31 332,400 +0.44(+1.13%)
Oct 25, 2012 39.68 39.68 38.49 38.87 265,636 -0.52(-1.32%)
Oct 24, 2012 39.74 39.92 39.20 39.39 102,843 -0.01(-0.03%)
Oct 23, 2012 39.35 39.82 39.09 39.40 300,926 -0.52(-1.30%)
Oct 19, 2012 40.00 40.60 39.26 39.92 211,298 -0.38(-0.94%)
Oct 18, 2012 40.77 40.99 40.28 40.30 167,652 -0.54(-1.32%)
Oct 17, 2012 41.06 41.42 40.65 40.84 132,898 -0.23(-0.56%)
Oct 16, 2012 40.43 41.34 40.43 41.07 106,152 +0.29(+0.71%)
Oct 15, 2012 40.33 40.81 39.90 40.78 114,401 +0.60(+1.49%)
Oct 12, 2012 41.01 41.33 40.17 40.18 166,302 -0.93(-2.26%)
Oct 11, 2012 41.09 41.72 40.86 41.11 149,938 +0.32(+0.78%)
Oct 10, 2012 40.65 41.27 40.50 40.79 195,678 +0.28(+0.69%)
Oct 09, 2012 42.00 42.00 40.45 40.51 258,294 -0.99(-2.39%)
Oct 08, 2012 41.70 41.92 41.28 41.50 128,001 -0.37(-0.88%)
Oct 05, 2012 42.31 43.25 41.70 41.87 225,205 -0.78(-1.83%)
Oct 04, 2012 42.45 42.67 41.65 42.65 198,867 +0.39(+0.92%)
Oct 03, 2012 42.38 42.62 41.86 42.26 132,888 +0.06(+0.14%)
Oct 02, 2012 41.20 42.20 41.17 42.20 384,940 +1.27(+3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.