Skip to main content

Aci Worldwide Inc (NQ: ACIW )

33.21 +0.67 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 18.22 18.99 17.46 18.66 944,116 +0.37(+2.02%)
Feb 26, 2016 17.94 18.69 17.10 18.29 989,234 +0.31(+1.72%)
Feb 25, 2016 18.10 18.48 16.02 17.98 1,509,573 -0.35(-1.91%)
Feb 24, 2016 17.67 18.37 17.39 18.33 994,440 +0.44(+2.46%)
Feb 23, 2016 18.27 18.51 17.64 17.89 970,469 -0.50(-2.72%)
Feb 22, 2016 18.04 18.44 18.04 18.39 665,500 +0.45(+2.51%)
Feb 19, 2016 17.68 18.16 15.89 17.94 384,775 +0.20(+1.13%)
Feb 18, 2016 17.63 18.81 17.57 17.74 681,985 +0.24(+1.37%)
Feb 17, 2016 17.08 17.60 17.06 17.50 620,489 +0.50(+2.94%)
Feb 16, 2016 16.77 17.21 16.49 17.00 480,173 +0.44(+2.66%)
Feb 12, 2016 16.57 16.56 16.56 16.56 519,200 +0.15(+0.91%)
Feb 11, 2016 16.11 16.49 15.97 16.41 436,650 +0.00(+0.00%)
Feb 10, 2016 16.37 16.86 16.37 16.41 462,161 +0.18(+1.11%)
Feb 09, 2016 16.12 16.44 15.92 16.23 948,786 -0.11(-0.67%)
Feb 08, 2016 16.40 16.72 16.05 16.34 477,160 -0.29(-1.74%)
Feb 05, 2016 17.44 17.60 16.63 16.63 624,332 -0.91(-5.19%)
Feb 04, 2016 17.75 17.93 17.01 17.54 348,627 -0.26(-1.46%)
Feb 03, 2016 17.95 17.97 17.27 17.80 559,597 +0.03(+0.17%)
Feb 02, 2016 17.87 18.16 17.63 17.77 521,987 -0.32(-1.77%)
Feb 01, 2016 17.72 18.24 17.40 18.09 549,945 +0.19(+1.06%)
Jan 29, 2016 17.50 17.92 17.50 17.90 950,529 +0.46(+2.64%)
Jan 28, 2016 17.76 17.83 17.31 17.44 605,936 -0.08(-0.46%)
Jan 27, 2016 17.92 18.19 17.45 17.52 602,210 -0.49(-2.72%)
Jan 26, 2016 18.16 18.28 17.88 18.01 704,662 -0.12(-0.66%)
Jan 25, 2016 18.79 18.79 18.09 18.13 503,838 -0.78(-4.12%)
Jan 22, 2016 18.94 19.16 18.08 18.91 672,999 +0.21(+1.12%)
Jan 21, 2016 18.83 18.97 18.63 18.70 657,332 -0.13(-0.69%)
Jan 20, 2016 18.44 19.10 18.37 18.83 1,011,180 +0.12(+0.64%)
Jan 19, 2016 19.11 19.84 18.33 18.71 665,194 -0.33(-1.73%)
Jan 15, 2016 18.79 19.04 19.04 19.04 645,600 -0.32(-1.65%)
Jan 14, 2016 18.97 19.49 17.36 19.36 574,624 +0.55(+2.92%)
Jan 13, 2016 19.47 19.51 18.52 18.81 1,021,665 -0.62(-3.19%)
Jan 12, 2016 19.40 19.53 18.95 19.43 516,362 +0.25(+1.30%)
Jan 11, 2016 19.33 19.35 18.87 19.18 560,385 +0.00(+0.00%)
Jan 08, 2016 19.65 19.90 19.14 19.18 647,801 -0.42(-2.14%)
Jan 07, 2016 20.14 20.38 19.51 19.60 528,147 -0.90(-4.39%)
Jan 06, 2016 20.25 20.66 20.08 20.50 726,365 -0.10(-0.49%)
Jan 05, 2016 20.67 21.01 20.38 20.60 577,770 -0.07(-0.34%)
Jan 04, 2016 21.18 23.20 20.50 20.67 773,651 -0.73(-3.41%)
Dec 31, 2015 21.80 21.40 21.40 21.40 754,300 -0.49(-2.24%)
Dec 30, 2015 22.47 22.52 20.83 21.89 341,472 -0.55(-2.45%)
Dec 29, 2015 22.50 22.55 22.26 22.44 424,432 +0.09(+0.40%)
Dec 28, 2015 22.13 22.36 21.88 22.35 526,832 +0.13(+0.59%)
Dec 24, 2015 22.25 22.22 22.22 22.22 382,000 -0.11(-0.49%)
Dec 23, 2015 22.58 22.61 22.19 22.33 576,755 -0.13(-0.58%)
Dec 22, 2015 22.49 22.57 22.14 22.46 459,308 +0.02(+0.09%)
Dec 21, 2015 22.85 22.85 22.23 22.44 311,672 -0.29(-1.28%)
Dec 18, 2015 23.00 23.00 22.34 22.73 1,713,811 -0.33(-1.43%)
Dec 17, 2015 23.30 23.30 22.90 23.06 462,277 -0.13(-0.56%)
Dec 16, 2015 23.18 23.27 22.79 23.19 530,738 +0.23(+1.00%)
Dec 15, 2015 22.51 23.03 22.09 22.96 384,503 +0.61(+2.73%)
Dec 14, 2015 21.66 22.48 20.45 22.35 578,996 +0.60(+2.76%)
Dec 11, 2015 21.74 22.07 21.57 21.75 370,618 -0.41(-1.85%)
Dec 10, 2015 22.31 22.37 21.72 22.16 333,745 -0.10(-0.45%)
Dec 09, 2015 22.58 22.77 22.14 22.26 301,609 -0.36(-1.59%)
Dec 08, 2015 22.78 22.91 21.92 22.62 291,910 -0.32(-1.39%)
Dec 07, 2015 23.50 23.56 22.80 22.94 290,173 -0.64(-2.71%)
Dec 04, 2015 23.03 23.69 23.03 23.58 353,129 +0.54(+2.34%)
Dec 03, 2015 23.34 23.50 22.87 23.04 398,070 -0.14(-0.60%)
Dec 02, 2015 23.59 23.65 23.11 23.18 389,361 -0.40(-1.70%)
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.