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 (%)
Dec 31, 2009 5.893 5.717 5.717 5.717 600,300 -0.16(-2.72%)
Dec 30, 2009 5.897 5.950 5.820 5.877 262,164 -0.04(-0.62%)
Dec 29, 2009 5.820 5.917 5.747 5.913 308,508 +0.12(+2.13%)
Dec 28, 2009 5.970 5.970 5.713 5.790 388,377 -0.15(-2.47%)
Dec 24, 2009 5.943 6.013 5.933 5.937 137,658 +0.02(+0.28%)
Dec 23, 2009 5.807 5.950 5.787 5.920 213,228 +0.14(+2.36%)
Dec 22, 2009 5.717 5.833 5.673 5.783 262,692 +0.07(+1.17%)
Dec 21, 2009 5.473 5.747 5.473 5.717 322,701 +0.19(+3.44%)
Dec 18, 2009 5.573 5.647 5.500 5.527 1,492,683 -0.05(-0.96%)
Dec 17, 2009 5.623 5.633 5.510 5.580 225,717 -0.09(-1.59%)
Dec 16, 2009 5.730 5.793 5.580 5.670 438,528 -0.03(-0.47%)
Dec 15, 2009 5.570 5.800 5.570 5.697 400,668 +0.07(+1.30%)
Dec 14, 2009 5.577 5.633 5.437 5.623 288,330 +0.13(+2.30%)
Dec 11, 2009 5.540 5.540 5.443 5.497 200,670 -0.01(-0.18%)
Dec 10, 2009 5.537 5.573 5.483 5.507 292,266 +0.01(+0.12%)
Dec 09, 2009 5.573 5.597 5.468 5.500 286,233 -0.06(-1.14%)
Dec 08, 2009 5.553 5.617 5.433 5.563 261,549 -0.04(-0.65%)
Dec 07, 2009 5.507 5.613 5.473 5.600 225,234 +0.08(+1.39%)
Dec 04, 2009 5.467 5.527 5.413 5.523 624,630 +0.14(+2.60%)
Dec 03, 2009 5.520 5.547 5.367 5.383 330,951 -0.11(-2.06%)
Dec 02, 2009 5.633 5.670 5.440 5.497 439,080 -0.13(-2.31%)
Dec 01, 2009 5.547 5.667 5.543 5.627 411,246 +0.13(+2.43%)
Nov 30, 2009 5.497 5.503 5.343 5.493 488,436 -0.02(-0.42%)
Nov 27, 2009 5.490 5.623 5.460 5.517 173,424 -0.19(-3.39%)
Nov 25, 2009 5.820 5.860 5.710 5.710 167,940 -0.08(-1.44%)
Nov 24, 2009 5.877 5.910 5.714 5.793 243,432 -0.07(-1.14%)
Nov 23, 2009 5.773 5.950 5.720 5.860 179,949 +0.16(+2.81%)
Nov 20, 2009 5.643 5.773 5.563 5.700 329,301 -0.02(-0.35%)
Nov 19, 2009 5.840 5.857 5.620 5.720 645,312 -0.14(-2.39%)
Nov 18, 2009 5.950 5.973 5.800 5.860 398,049 -0.11(-1.79%)
Nov 17, 2009 5.943 5.990 5.910 5.967 222,264 -0.01(-0.17%)
Nov 16, 2009 5.777 6.018 5.777 5.977 306,207 +0.22(+3.76%)
Nov 13, 2009 5.677 5.790 5.610 5.760 229,725 +0.12(+2.07%)
Nov 12, 2009 5.760 5.870 5.640 5.643 318,510 -0.10(-1.74%)
Nov 11, 2009 5.667 5.793 5.667 5.743 350,706 +0.12(+2.13%)
Nov 10, 2009 5.480 5.673 5.445 5.623 373,656 +0.11(+2.00%)
Nov 09, 2009 5.440 5.540 5.427 5.513 338,469 +0.13(+2.41%)
Nov 06, 2009 5.427 5.563 5.287 5.383 312,243 -0.06(-1.04%)
Nov 05, 2009 5.037 5.450 4.920 5.440 668,769 +0.10(+1.87%)
Nov 04, 2009 5.433 5.433 5.333 5.340 325,815 -0.08(-1.48%)
Nov 03, 2009 5.373 5.427 5.240 5.420 515,685 +0.03(+0.56%)
Nov 02, 2009 5.377 5.442 5.333 5.390 520,758 +0.03(+0.50%)
Oct 30, 2009 5.427 5.453 5.357 5.363 523,224 -0.11(-2.01%)
Oct 29, 2009 5.417 5.503 5.280 5.473 400,827 +0.09(+1.67%)
Oct 28, 2009 5.607 5.623 5.377 5.383 312,378 -0.22(-3.93%)
Oct 27, 2009 5.653 5.728 5.583 5.603 367,029 -0.05(-0.88%)
Oct 26, 2009 5.657 5.790 5.583 5.653 269,859 -0.02(-0.35%)
Oct 23, 2009 5.677 5.813 5.643 5.673 395,184 -0.09(-1.50%)
Oct 22, 2009 5.650 5.763 5.580 5.760 370,590 +0.11(+1.89%)
Oct 21, 2009 5.667 5.847 5.633 5.653 473,184 -0.03(-0.53%)
Oct 20, 2009 5.673 5.813 5.650 5.683 191,100 -0.11(-1.84%)
Oct 19, 2009 5.750 5.833 5.730 5.790 200,694 +0.04(+0.70%)
Oct 16, 2009 5.880 5.900 5.700 5.750 710,526 -0.15(-2.49%)
Oct 15, 2009 5.983 6.030 5.849 5.897 330,102 -0.09(-1.56%)
Oct 14, 2009 5.720 5.990 5.720 5.990 1,883,193 +0.17(+2.98%)
Oct 13, 2009 5.720 5.817 5.673 5.817 684,618 +0.13(+2.23%)
Oct 12, 2009 5.733 5.777 5.687 5.690 335,955 -0.04(-0.70%)
Oct 09, 2009 5.557 5.750 5.557 5.730 852,189 +0.19(+3.37%)
Oct 08, 2009 5.300 5.587 5.210 5.543 1,569,312 +0.32(+6.19%)
Oct 07, 2009 5.227 5.227 5.043 5.220 1,405,416 +0.30(+6.03%)
Oct 06, 2009 4.847 4.943 4.803 4.923 399,648 +0.09(+1.86%)
Oct 05, 2009 4.800 4.870 4.763 4.833 508,818 +0.04(+0.76%)
Oct 02, 2009 4.833 4.903 4.780 4.797 192,630 -0.06(-1.30%)
Oct 01, 2009 5.037 5.037 4.843 4.860 376,527 -0.18(-3.64%)
Sep 30, 2009 5.143 5.160 4.957 5.043 323,352 -0.12(-2.32%)
Sep 29, 2009 5.157 5.220 5.087 5.163 420,810 +0.03(+0.68%)
Sep 28, 2009 5.100 5.167 4.953 5.129 361,431 +0.08(+1.49%)
Sep 25, 2009 5.173 5.190 5.043 5.053 319,845 -0.11(-2.13%)
Sep 24, 2009 5.240 5.300 5.137 5.163 323,676 -0.08(-1.46%)
Sep 23, 2009 5.333 5.347 5.237 5.240 247,629 -0.07(-1.26%)
Sep 22, 2009 5.327 5.360 5.270 5.307 291,921 -0.02(-0.38%)
Sep 21, 2009 5.217 5.367 5.158 5.327 426,597 +0.04(+0.82%)
Sep 18, 2009 5.190 5.317 5.107 5.283 1,052,169 +0.10(+1.86%)
Sep 17, 2009 5.147 5.243 5.107 5.187 311,961 +0.02(+0.32%)
Sep 16, 2009 5.123 5.210 5.083 5.170 301,860 +0.03(+0.58%)
Sep 15, 2009 4.933 5.217 4.873 5.140 777,486 +0.19(+3.84%)
Sep 14, 2009 4.737 4.990 4.667 4.950 626,592 +0.19(+4.06%)
Sep 11, 2009 4.713 4.770 4.640 4.757 285,075 +0.05(+1.06%)
Sep 10, 2009 4.617 4.707 4.583 4.707 221,436 +0.07(+1.58%)
Sep 09, 2009 4.560 4.663 4.560 4.633 527,385 +0.09(+1.91%)
Sep 08, 2009 4.610 4.617 4.480 4.547 623,016 -0.06(-1.30%)
Sep 04, 2009 4.567 4.643 4.540 4.607 320,088 +0.02(+0.51%)
Sep 03, 2009 4.573 4.603 4.440 4.583 650,550 +0.02(+0.44%)
Sep 02, 2009 4.567 4.603 4.553 4.563 234,498 +0.00(+0.07%)
Sep 01, 2009 4.530 4.680 4.517 4.560 707,946 +0.04(+0.88%)
Aug 31, 2009 4.550 4.587 4.503 4.520 457,485 -0.07(-1.60%)
Aug 28, 2009 4.667 4.687 4.557 4.593 311,712 -0.06(-1.36%)
Aug 27, 2009 4.620 4.677 4.503 4.657 661,758 +0.01(+0.22%)
Aug 26, 2009 4.660 4.693 4.527 4.647 781,002 -0.01(-0.29%)
Aug 25, 2009 4.613 4.733 4.613 4.660 799,122 +0.06(+1.23%)
Aug 24, 2009 4.650 4.677 4.583 4.603 576,339 -0.05(-1.07%)
Aug 21, 2009 4.647 4.687 4.517 4.653 1,175,826 +0.07(+1.53%)
Aug 20, 2009 4.580 4.633 4.533 4.583 305,925 -0.02(-0.43%)
Aug 19, 2009 4.533 4.623 4.500 4.603 427,122 +0.01(+0.22%)
Aug 18, 2009 4.573 4.690 4.570 4.593 363,201 +0.05(+1.17%)
Aug 17, 2009 4.607 4.643 4.527 4.540 323,907 -0.13(-2.71%)
Aug 14, 2009 4.757 4.763 4.617 4.667 954,732 -0.10(-2.03%)
Aug 13, 2009 4.797 4.877 4.733 4.763 399,225 +0.01(+0.28%)
Aug 12, 2009 4.760 4.840 4.740 4.750 850,023 +0.01(+0.14%)
Aug 11, 2009 4.743 4.930 4.703 4.743 628,431 -0.04(-0.91%)
Aug 10, 2009 4.683 4.850 4.683 4.787 415,950 +0.04(+0.91%)
Aug 07, 2009 4.703 4.857 4.657 4.743 885,447 +0.12(+2.60%)
Aug 06, 2009 5.050 5.050 4.550 4.623 1,100,724 -0.43(-8.51%)
Aug 05, 2009 5.057 5.113 4.857 5.053 514,560 -0.00(-0.07%)
Aug 04, 2009 4.967 5.120 4.897 5.057 276,300 +0.05(+0.93%)
Aug 03, 2009 5.037 5.063 4.927 5.010 596,592 -0.01(-0.27%)
Jul 31, 2009 5.133 5.180 5.023 5.023 446,196 -0.14(-2.77%)
Jul 30, 2009 5.243 5.327 5.137 5.167 353,784 -0.00(-0.06%)
Jul 29, 2009 5.073 5.240 4.987 5.170 433,284 +0.05(+0.91%)
Jul 28, 2009 4.977 5.210 4.943 5.123 414,345 +0.13(+2.60%)
Jul 27, 2009 4.947 5.000 4.883 4.993 283,755 +0.03(+0.54%)
Jul 24, 2009 4.830 4.980 4.750 4.967 359,124 +0.06(+1.29%)
Jul 23, 2009 4.693 4.903 4.493 4.903 547,350 +0.20(+4.33%)
Jul 22, 2009 4.633 4.710 4.617 4.700 359,703 +0.07(+1.44%)
Jul 21, 2009 4.657 4.693 4.533 4.633 434,415 +0.01(+0.22%)
Jul 20, 2009 4.660 4.700 4.540 4.623 343,548 -0.00(-0.07%)
Jul 17, 2009 4.560 4.643 4.513 4.627 370,986 +0.09(+1.98%)
Jul 16, 2009 4.503 4.573 4.437 4.537 387,918 +0.02(+0.52%)
Jul 15, 2009 4.443 4.513 4.417 4.513 601,866 +0.11(+2.42%)
Jul 14, 2009 4.377 4.440 4.343 4.407 567,099 +0.01(+0.15%)
Jul 13, 2009 4.403 4.463 4.347 4.400 642,792 -0.09(-1.93%)
Jul 10, 2009 4.420 4.507 4.363 4.487 714,438 +0.02(+0.52%)
Jul 09, 2009 4.523 4.596 4.450 4.463 1,453,830 -0.01(-0.30%)
Jul 08, 2009 4.493 4.537 4.440 4.477 623,865 -0.02(-0.52%)
Jul 07, 2009 4.513 4.558 4.483 4.500 685,548 -0.03(-0.74%)
Jul 06, 2009 4.577 4.627 4.483 4.533 409,140 -0.08(-1.73%)
Jul 02, 2009 4.687 4.703 4.603 4.613 628,731 -0.11(-2.40%)
Jul 01, 2009 4.707 4.780 4.633 4.727 506,592 +0.07(+1.58%)
Jun 30, 2009 4.570 4.668 4.527 4.653 692,556 +0.06(+1.23%)
Jun 29, 2009 4.633 4.643 4.570 4.597 456,084 -0.04(-0.86%)
Jun 26, 2009 4.563 4.667 4.517 4.637 1,502,514 +0.04(+0.80%)
Jun 25, 2009 4.537 4.637 4.500 4.600 338,628 +0.08(+1.77%)
Jun 24, 2009 4.507 4.567 4.460 4.520 497,958 +0.06(+1.35%)
Jun 23, 2009 4.467 4.523 4.440 4.460 537,945 +0.03(+0.75%)
Jun 22, 2009 4.540 4.580 4.407 4.427 573,327 -0.18(-3.98%)
Jun 19, 2009 4.777 4.830 4.590 4.610 928,218 -0.10(-2.12%)
Jun 18, 2009 4.817 4.817 4.693 4.710 379,029 -0.12(-2.55%)
Jun 17, 2009 4.713 4.913 4.697 4.833 354,762 +0.14(+2.91%)
Jun 16, 2009 4.877 4.903 4.690 4.697 438,924 -0.12(-2.49%)
Jun 15, 2009 4.933 4.933 4.727 4.817 382,140 -0.18(-3.60%)
Jun 12, 2009 5.030 5.057 4.890 4.997 283,233 -0.05(-0.93%)
Jun 11, 2009 5.050 5.123 5.033 5.043 406,461 +0.00(+0.07%)
Jun 10, 2009 5.087 5.092 4.893 5.040 943,488 -0.02(-0.46%)
Jun 09, 2009 5.097 5.137 5.043 5.063 384,921 +0.00(+0.07%)
Jun 08, 2009 5.020 5.203 4.977 5.060 526,335 -0.11(-2.13%)
Jun 05, 2009 5.287 5.310 5.153 5.170 574,152 -0.06(-1.21%)
Jun 04, 2009 5.287 5.287 5.153 5.233 423,894 -0.03(-0.57%)
Jun 03, 2009 5.247 5.330 5.217 5.263 557,166 +0.04(+0.83%)
Jun 02, 2009 5.097 5.270 5.007 5.220 480,504 +0.07(+1.36%)
Jun 01, 2009 5.053 5.223 5.017 5.150 613,293 +0.18(+3.62%)
May 29, 2009 5.003 5.003 4.827 4.970 722,784 -0.01(-0.27%)
May 28, 2009 5.103 5.103 4.873 4.983 765,801 +0.01(+0.13%)
May 27, 2009 5.103 5.117 4.977 4.977 724,623 -0.19(-3.68%)
May 26, 2009 4.987 5.233 4.890 5.167 980,766 +0.12(+2.31%)
May 22, 2009 5.013 5.100 4.923 5.050 791,331 +0.06(+1.27%)
May 21, 2009 4.877 5.043 4.867 4.987 1,004,169 +0.04(+0.81%)
May 20, 2009 4.820 5.047 4.813 4.947 1,045,326 +0.09(+1.85%)
May 19, 2009 4.793 4.967 4.793 4.857 911,637 +0.01(+0.28%)
May 18, 2009 4.633 4.857 4.587 4.843 1,486,122 +0.24(+5.29%)
May 15, 2009 4.610 4.683 4.550 4.600 803,661 -0.04(-0.79%)
May 14, 2009 4.513 4.743 4.513 4.637 1,112,223 +0.11(+2.35%)
May 13, 2009 4.600 4.600 4.510 4.530 1,421,676 -0.14(-2.93%)
May 12, 2009 4.613 4.700 4.570 4.667 1,277,451 +0.05(+1.16%)
May 11, 2009 4.627 4.730 4.520 4.613 1,121,226 -0.10(-2.05%)
May 08, 2009 4.830 4.830 4.653 4.710 1,303,152 +0.03(+0.64%)
May 07, 2009 4.767 4.830 4.512 4.680 2,296,377 -0.09(-1.82%)
May 06, 2009 5.453 5.453 4.713 4.767 3,617,550 -0.84(-14.98%)
May 05, 2009 5.713 5.723 5.543 5.607 1,666,065 -0.09(-1.64%)
May 04, 2009 5.607 5.790 5.567 5.700 1,395,171 +0.08(+1.42%)
May 01, 2009 5.763 5.763 5.600 5.620 645,846 -0.14(-2.37%)
Apr 30, 2009 5.917 5.943 5.753 5.757 789,180 -0.13(-2.26%)
Apr 29, 2009 5.810 5.927 5.770 5.890 1,092,678 +0.09(+1.61%)
Apr 28, 2009 5.700 5.850 5.563 5.797 1,065,900 +0.06(+1.05%)
Apr 27, 2009 5.780 5.913 5.697 5.737 735,096 -0.04(-0.75%)
Apr 24, 2009 5.850 5.940 5.757 5.780 1,056,987 -0.07(-1.25%)
Apr 23, 2009 5.983 6.000 5.737 5.853 1,236,867 -0.10(-1.73%)
Apr 22, 2009 5.937 6.007 5.860 5.957 1,378,083 -0.04(-0.72%)
Apr 21, 2009 6.163 6.163 5.910 6.000 1,315,173 -0.16(-2.60%)
Apr 20, 2009 6.393 6.410 6.097 6.160 795,720 -0.36(-5.47%)
Apr 17, 2009 6.700 6.700 6.473 6.517 847,287 -0.16(-2.35%)
Apr 16, 2009 6.697 6.800 6.603 6.673 847,617 +0.06(+0.96%)
Apr 15, 2009 6.523 6.693 6.503 6.610 634,071 +0.02(+0.35%)
Apr 14, 2009 6.573 6.667 6.483 6.587 769,224 -0.07(-1.10%)
Apr 13, 2009 6.680 6.833 6.560 6.660 648,696 -0.11(-1.67%)
Apr 09, 2009 6.637 6.933 6.600 6.773 1,389,945 +0.21(+3.25%)
Apr 08, 2009 6.333 6.560 6.333 6.560 730,347 +0.25(+3.96%)
Apr 07, 2009 6.387 6.467 6.277 6.310 1,053,600 -0.20(-3.02%)
Apr 06, 2009 6.493 6.640 6.425 6.507 604,650 -0.07(-1.06%)
Apr 03, 2009 6.413 6.590 6.337 6.577 596,274 +0.19(+3.03%)
Apr 02, 2009 6.467 6.557 6.340 6.383 977,097 +0.04(+0.68%)
Apr 01, 2009 6.150 6.460 6.023 6.340 969,585 +0.09(+1.44%)
Mar 31, 2009 6.213 6.389 6.137 6.250 1,511,667 +0.09(+1.46%)
Mar 30, 2009 6.080 6.160 5.980 6.160 625,773 -0.07(-1.12%)
Mar 26, 2009 6.233 6.373 6.157 6.230 1,311,984 +0.14(+2.30%)
Mar 25, 2009 5.977 6.090 5.897 6.090 1,051,293 +0.12(+1.95%)
Mar 24, 2009 6.123 6.233 5.967 5.973 544,233 -0.23(-3.66%)
Mar 23, 2009 6.113 6.227 6.047 6.200 825,144 +0.24(+3.97%)
Mar 20, 2009 6.227 6.227 5.918 5.963 1,083,060 -0.20(-3.30%)
Mar 19, 2009 6.333 6.354 6.163 6.167 757,542 -0.13(-2.01%)
Mar 18, 2009 6.250 6.333 6.167 6.293 1,077,603 +0.05(+0.85%)
Mar 17, 2009 6.083 6.360 6.007 6.240 1,258,521 +0.17(+2.86%)
Mar 16, 2009 6.270 6.333 6.060 6.067 999,327 -0.15(-2.47%)
Mar 13, 2009 6.303 6.310 6.167 6.220 645,414 -0.05(-0.74%)
Mar 12, 2009 6.050 6.310 6.050 6.267 1,262,367 +0.22(+3.70%)
Mar 11, 2009 6.297 6.347 6.027 6.043 2,057,220 -0.19(-3.00%)
Mar 10, 2009 6.383 6.487 6.197 6.230 2,737,839 -0.15(-2.35%)
Mar 09, 2009 6.090 6.533 6.010 6.380 3,036,786 +0.38(+6.33%)
Mar 06, 2009 5.823 6.063 5.650 6.000 1,305,048 +0.22(+3.75%)
Mar 05, 2009 5.860 6.037 5.760 5.783 802,917 -0.15(-2.53%)
Mar 04, 2009 5.850 6.000 5.847 5.933 1,045,443 +0.01(+0.17%)
Mar 02, 2009 5.853 6.037 5.844 5.923 2,285,349 -0.03(-0.50%)
Feb 27, 2009 5.887 6.082 5.833 5.953 2,845,290 +0.02(+0.34%)
Feb 26, 2009 5.547 6.193 5.457 5.933 2,087,841 +0.60(+11.25%)
Feb 25, 2009 5.397 5.447 5.303 5.333 1,158,243 -0.11(-2.02%)
Feb 24, 2009 5.383 5.473 5.327 5.443 1,186,611 +0.11(+2.06%)
Feb 23, 2009 5.373 5.417 5.260 5.333 901,119 +0.00(+0.00%)
Feb 20, 2009 5.217 5.440 5.217 5.333 911,271 +0.03(+0.63%)
Feb 19, 2009 5.367 5.377 5.277 5.300 725,778 -0.04(-0.69%)
Feb 18, 2009 5.330 5.423 5.100 5.337 1,018,254 -0.08(-1.42%)
Feb 17, 2009 5.497 5.567 5.333 5.413 698,136 -0.26(-4.53%)
Feb 13, 2009 5.727 5.827 5.627 5.670 420,930 -0.07(-1.16%)
Feb 12, 2009 5.643 5.760 5.510 5.737 647,721 +0.07(+1.29%)
Feb 11, 2009 5.613 5.730 5.517 5.663 571,443 +0.06(+1.01%)
Feb 10, 2009 5.767 5.820 5.543 5.607 654,303 -0.20(-3.44%)
Feb 09, 2009 5.843 5.923 5.677 5.807 413,136 -0.06(-0.97%)
Feb 06, 2009 5.697 5.927 5.685 5.863 997,359 +0.17(+2.93%)
Feb 05, 2009 5.610 5.797 5.530 5.697 611,388 +0.00(+0.06%)
Feb 04, 2009 5.740 5.857 5.587 5.693 607,431 -0.06(-0.99%)
Feb 03, 2009 5.923 5.953 5.707 5.750 845,526 -0.16(-2.65%)
Feb 02, 2009 5.537 5.980 5.507 5.907 943,041 +0.24(+4.30%)
Jan 30, 2009 5.837 5.840 5.603 5.663 645,114 -0.12(-2.07%)
Jan 29, 2009 5.713 5.850 5.640 5.783 480,099 +0.03(+0.46%)
Jan 28, 2009 5.797 5.857 5.690 5.757 1,023,270 +0.03(+0.52%)
Jan 27, 2009 5.740 5.840 5.663 5.727 904,797 -0.02(-0.29%)
Jan 26, 2009 5.667 5.873 5.593 5.743 631,035 +0.04(+0.76%)
Jan 23, 2009 5.583 5.747 5.493 5.700 886,641 -0.03(-0.47%)
Jan 22, 2009 5.817 5.993 5.687 5.727 972,900 -0.20(-3.43%)
Jan 21, 2009 5.757 5.967 5.647 5.930 1,249,989 +0.28(+5.02%)
Jan 20, 2009 5.870 6.007 5.627 5.647 1,798,191 -0.27(-4.56%)
Jan 16, 2009 6.037 6.083 5.783 5.917 1,254,012 -0.06(-1.06%)
Jan 15, 2009 5.613 6.027 5.613 5.980 1,781,400 +0.37(+6.53%)
Jan 14, 2009 5.563 5.673 5.513 5.613 882,051 -0.05(-0.88%)
Jan 13, 2009 5.557 5.683 5.473 5.663 389,970 +0.10(+1.86%)
Jan 12, 2009 5.417 5.690 5.370 5.560 737,880 +0.13(+2.39%)
Jan 09, 2009 5.767 5.823 5.380 5.430 1,208,049 -0.32(-5.57%)
Jan 08, 2009 5.503 5.750 5.500 5.750 735,822 +0.18(+3.23%)
Jan 07, 2009 5.470 5.583 5.343 5.570 970,716 +0.03(+0.48%)
Jan 06, 2009 5.470 5.670 5.337 5.543 676,416 +0.13(+2.34%)
Jan 05, 2009 5.353 5.440 5.207 5.417 830,934 +0.06(+1.12%)
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.