Aci Worldwide Inc (NQ: ACIW )

40.50 USD UNCHANGED
Streaming Delayed Price Updated: 6:08 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 64.76 65.00 65.00 65.00 1,175,700 +0.44(+0.68%)
Dec 30, 2013 64.25 64.82 63.67 64.56 228,532 +0.14(+0.22%)
Dec 27, 2013 64.30 64.92 64.15 64.42 201,268 +0.36(+0.56%)
Dec 26, 2013 64.36 64.85 63.72 64.06 276,756 -0.18(-0.28%)
Dec 24, 2013 64.46 65.06 64.05 64.24 134,089 -0.36(-0.56%)
Dec 23, 2013 64.70 65.06 64.24 64.60 297,567 +0.09(+0.14%)
Dec 20, 2013 63.24 65.04 62.28 64.51 675,865 +1.53(+2.43%)
Dec 19, 2013 63.17 63.59 62.60 62.98 198,866 -0.11(-0.17%)
Dec 18, 2013 62.80 63.12 61.98 63.09 189,842 +0.22(+0.35%)
Dec 17, 2013 62.69 63.17 62.65 62.87 272,920 +0.02(+0.03%)
Dec 16, 2013 61.90 63.09 61.42 62.85 287,364 +1.29(+2.10%)
Dec 13, 2013 61.65 62.18 61.40 61.56 268,095 +0.02(+0.03%)
Dec 12, 2013 62.02 62.48 61.23 61.54 236,104 -0.26(-0.42%)
Dec 11, 2013 63.24 63.70 61.67 61.80 230,173 -1.18(-1.87%)
Dec 10, 2013 63.15 63.81 62.67 62.98 210,629 -0.43(-0.68%)
Dec 09, 2013 64.23 64.76 63.01 63.41 368,630 -1.06(-1.64%)
Dec 06, 2013 64.95 65.94 64.41 64.47 0 +0.20(+0.31%)
Dec 05, 2013 63.95 64.73 63.71 64.27 0 +0.14(+0.22%)
Dec 04, 2013 63.92 64.54 63.21 64.13 0 +0.12(+0.19%)
Dec 03, 2013 63.42 64.99 63.42 64.01 0 +0.34(+0.53%)
Dec 02, 2013 64.31 65.16 63.35 63.67 367,989 -0.86(-1.33%)
Nov 29, 2013 65.00 65.30 64.45 64.53 0 -0.17(-0.26%)
Nov 27, 2013 64.17 64.84 63.76 64.70 0 +0.72(+1.13%)
Nov 26, 2013 63.69 64.20 63.26 63.98 0 +0.20(+0.31%)
Nov 25, 2013 63.89 64.37 62.98 63.78 219,653 +0.15(+0.24%)
Nov 22, 2013 63.53 63.74 63.12 63.63 0 -0.02(-0.03%)
Nov 21, 2013 63.11 64.06 63.11 63.65 149,436 +0.91(+1.45%)
Nov 20, 2013 63.19 63.51 62.32 62.74 0 -0.35(-0.55%)
Nov 19, 2013 62.85 63.70 62.66 63.09 360,423 +0.34(+0.54%)
Nov 18, 2013 62.59 63.40 62.52 62.75 0 +0.26(+0.42%)
Nov 15, 2013 61.79 62.77 61.42 62.49 0 +0.61(+0.99%)
Nov 14, 2013 61.97 62.44 61.40 61.88 282,557 +0.81(+1.33%)
Nov 12, 2013 59.82 61.14 59.57 61.07 0 +1.21(+2.02%)
Nov 11, 2013 59.58 60.77 59.42 59.86 0 +0.25(+0.42%)
Nov 08, 2013 57.39 59.72 57.22 59.61 0 +2.45(+4.29%)
Nov 07, 2013 55.00 60.00 52.70 57.16 1,074,417 +4.43(+8.40%)
Nov 06, 2013 53.67 53.84 52.68 52.73 414,991 -0.58(-1.09%)
Nov 05, 2013 53.44 53.52 53.13 53.31 396,310 -0.27(-0.50%)
Nov 04, 2013 53.91 54.31 53.49 53.58 505,088 -0.07(-0.13%)
Nov 01, 2013 55.00 55.12 53.45 53.65 0 -1.47(-2.67%)
Oct 31, 2013 55.53 56.00 55.08 55.12 0 -0.22(-0.40%)
Oct 30, 2013 55.96 56.16 55.19 55.34 227,109 -0.52(-0.93%)
Oct 29, 2013 55.92 56.46 55.58 55.86 0 +0.05(+0.09%)
Oct 28, 2013 55.98 56.37 55.51 55.81 0 -0.14(-0.25%)
Oct 25, 2013 56.14 56.53 55.58 55.95 0 +0.02(+0.04%)
Oct 24, 2013 56.05 56.50 55.85 55.93 205,098 -0.02(-0.04%)
Oct 23, 2013 55.66 56.08 54.69 55.95 239,555 -0.10(-0.18%)
Oct 22, 2013 55.90 56.74 55.69 56.05 252,924 +0.21(+0.38%)
Oct 21, 2013 55.89 56.03 55.53 55.84 247,674 -0.15(-0.27%)
Oct 18, 2013 55.32 56.01 54.74 55.99 313,019 +1.10(+2.00%)
Oct 17, 2013 54.26 55.55 54.11 54.89 295,744 +0.44(+0.81%)
Oct 16, 2013 54.57 54.72 54.21 54.45 139,874 +0.25(+0.46%)
Oct 15, 2013 55.17 55.17 53.88 54.20 194,748 -1.01(-1.83%)
Oct 14, 2013 54.14 55.38 54.08 55.21 183,232 +0.72(+1.32%)
Oct 11, 2013 53.72 54.63 53.40 54.49 0 +0.49(+0.91%)
Oct 10, 2013 52.75 54.01 52.22 54.00 170,842 +1.89(+3.63%)
Oct 09, 2013 52.79 52.83 51.81 52.11 361,361 -0.39(-0.74%)
Oct 08, 2013 53.77 53.77 52.34 52.50 201,736 -1.25(-2.33%)
Oct 07, 2013 53.61 54.06 53.14 53.75 299,683 -0.46(-0.85%)
Oct 04, 2013 54.45 54.81 54.07 54.21 0 -0.38(-0.70%)
Oct 03, 2013 54.99 55.32 53.85 54.59 0 -0.60(-1.09%)
Oct 02, 2013 54.82 55.20 54.61 55.19 237,069 +0.17(+0.31%)
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.