Aci Worldwide Inc (NQ: ACIW )

38.45 USD +0.23 (+0.60%)
Official Closing Price Updated: 4:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 17.68 17.15 17.15 17.15 200,100 -0.48(-2.72%)
Dec 30, 2009 17.69 17.85 17.46 17.63 87,388 -0.11(-0.62%)
Dec 29, 2009 17.46 17.75 17.24 17.74 102,836 +0.37(+2.13%)
Dec 28, 2009 17.91 17.91 17.14 17.37 129,459 -0.44(-2.47%)
Dec 24, 2009 17.83 18.04 17.80 17.81 45,886 +0.05(+0.28%)
Dec 23, 2009 17.42 17.85 17.36 17.76 71,076 +0.41(+2.36%)
Dec 22, 2009 17.15 17.50 17.02 17.35 87,564 +0.20(+1.17%)
Dec 21, 2009 16.42 17.24 16.42 17.15 107,567 +0.57(+3.44%)
Dec 18, 2009 16.72 16.94 16.50 16.58 497,561 -0.16(-0.96%)
Dec 17, 2009 16.87 16.90 16.53 16.74 75,239 -0.27(-1.59%)
Dec 16, 2009 17.19 17.38 16.74 17.01 146,176 -0.08(-0.47%)
Dec 15, 2009 16.71 17.40 16.71 17.09 133,556 +0.22(+1.30%)
Dec 14, 2009 16.73 16.90 16.31 16.87 96,110 +0.38(+2.30%)
Dec 11, 2009 16.62 16.62 16.33 16.49 66,890 -0.03(-0.18%)
Dec 10, 2009 16.61 16.72 16.45 16.52 97,422 +0.02(+0.12%)
Dec 09, 2009 16.72 16.79 16.41 16.50 95,411 -0.19(-1.14%)
Dec 08, 2009 16.66 16.85 16.30 16.69 87,183 -0.11(-0.65%)
Dec 07, 2009 16.52 16.84 16.42 16.80 75,078 +0.23(+1.39%)
Dec 04, 2009 16.40 16.58 16.24 16.57 208,210 +0.42(+2.60%)
Dec 03, 2009 16.56 16.64 16.10 16.15 110,317 -0.34(-2.06%)
Dec 02, 2009 16.90 17.01 16.32 16.49 146,360 -0.39(-2.31%)
Dec 01, 2009 16.64 17.00 16.63 16.88 137,082 +0.40(+2.43%)
Nov 30, 2009 16.49 16.51 16.03 16.48 162,812 -0.07(-0.42%)
Nov 27, 2009 16.47 16.87 16.38 16.55 57,808 -0.58(-3.39%)
Nov 25, 2009 17.46 17.58 17.13 17.13 55,980 -0.25(-1.44%)
Nov 24, 2009 17.63 17.73 17.14 17.38 81,144 -0.20(-1.14%)
Nov 23, 2009 17.32 17.85 17.16 17.58 59,983 +0.48(+2.81%)
Nov 20, 2009 16.93 17.32 16.69 17.10 109,767 -0.06(-0.35%)
Nov 19, 2009 17.52 17.57 16.86 17.16 215,104 -0.42(-2.39%)
Nov 18, 2009 17.85 17.92 17.40 17.58 132,683 -0.32(-1.79%)
Nov 17, 2009 17.83 17.97 17.73 17.90 74,088 -0.03(-0.17%)
Nov 16, 2009 17.33 18.05 17.33 17.93 102,069 +0.65(+3.76%)
Nov 13, 2009 17.03 17.37 16.83 17.28 76,575 +0.35(+2.07%)
Nov 12, 2009 17.28 17.61 16.92 16.93 106,170 -0.30(-1.74%)
Nov 11, 2009 17.00 17.38 17.00 17.23 116,902 +0.36(+2.13%)
Nov 10, 2009 16.44 17.02 16.33 16.87 124,552 +0.33(+2.00%)
Nov 09, 2009 16.32 16.62 16.28 16.54 112,823 +0.39(+2.41%)
Nov 06, 2009 16.28 16.69 15.86 16.15 104,081 -0.17(-1.04%)
Nov 05, 2009 15.11 16.35 14.76 16.32 222,923 +0.30(+1.87%)
Nov 04, 2009 16.30 16.30 16.00 16.02 108,605 -0.24(-1.48%)
Nov 03, 2009 16.12 16.28 15.72 16.26 171,895 +0.09(+0.56%)
Nov 02, 2009 16.13 16.33 16.00 16.17 173,586 +0.08(+0.50%)
Oct 30, 2009 16.28 16.36 16.07 16.09 174,408 -0.33(-2.01%)
Oct 29, 2009 16.25 16.51 15.84 16.42 133,609 +0.27(+1.67%)
Oct 28, 2009 16.82 16.87 16.13 16.15 104,126 -0.66(-3.93%)
Oct 27, 2009 16.96 17.18 16.75 16.81 122,343 -0.15(-0.88%)
Oct 26, 2009 16.97 17.37 16.75 16.96 89,953 -0.06(-0.35%)
Oct 23, 2009 17.03 17.44 16.93 17.02 131,728 -0.26(-1.50%)
Oct 22, 2009 16.95 17.29 16.74 17.28 123,530 +0.32(+1.89%)
Oct 21, 2009 17.00 17.54 16.90 16.96 157,728 -0.09(-0.53%)
Oct 20, 2009 17.02 17.44 16.95 17.05 63,700 -0.32(-1.84%)
Oct 19, 2009 17.25 17.50 17.19 17.37 66,898 +0.12(+0.70%)
Oct 16, 2009 17.64 17.70 17.10 17.25 236,842 -0.44(-2.49%)
Oct 15, 2009 17.95 18.09 17.55 17.69 110,034 -0.28(-1.56%)
Oct 14, 2009 17.16 17.97 17.16 17.97 627,731 +0.52(+2.98%)
Oct 13, 2009 17.16 17.45 17.02 17.45 228,206 +0.38(+2.23%)
Oct 12, 2009 17.20 17.33 17.06 17.07 111,985 -0.12(-0.70%)
Oct 09, 2009 16.67 17.25 16.67 17.19 284,063 +0.56(+3.37%)
Oct 08, 2009 15.90 16.76 15.63 16.63 523,104 +0.97(+6.19%)
Oct 07, 2009 15.68 15.68 15.13 15.66 468,472 +0.89(+6.03%)
Oct 06, 2009 14.54 14.83 14.41 14.77 133,216 +0.27(+1.86%)
Oct 05, 2009 14.40 14.61 14.29 14.50 169,606 +0.11(+0.76%)
Oct 02, 2009 14.50 14.71 14.34 14.39 64,210 -0.19(-1.30%)
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.