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 (%)
May 30, 2014 18.36 18.36 18.05 18.10 545,400 -0.21(-1.13%)
May 29, 2014 18.30 18.37 18.13 18.31 653,055 +0.12(+0.68%)
May 28, 2014 18.13 18.51 18.13 18.19 743,637 -0.00(-0.02%)
May 27, 2014 18.20 18.30 17.95 18.19 560,622 +0.17(+0.96%)
May 23, 2014 17.73 18.02 18.02 18.02 1,381,500 +0.18(+0.99%)
May 22, 2014 17.77 17.95 17.69 17.84 280,338 +0.09(+0.49%)
May 21, 2014 17.80 17.87 17.60 17.75 468,060 -0.02(-0.11%)
May 20, 2014 18.15 18.15 17.60 17.77 930,978 -0.47(-2.58%)
May 19, 2014 17.89 18.33 17.89 18.24 405,867 +0.32(+1.79%)
May 16, 2014 17.76 17.99 17.46 17.92 669,300 +0.15(+0.83%)
May 15, 2014 17.75 17.83 17.51 17.77 699,054 -0.09(-0.49%)
May 14, 2014 18.31 18.38 17.79 17.86 523,449 -0.54(-2.93%)
May 13, 2014 18.63 18.77 18.38 18.40 904,476 -0.24(-1.31%)
May 12, 2014 18.01 18.85 18.01 18.64 954,573 +0.75(+4.17%)
May 09, 2014 17.52 17.94 17.35 17.90 426,072 +0.28(+1.59%)
May 08, 2014 17.87 18.23 17.59 17.62 579,204 -0.32(-1.80%)
May 07, 2014 18.08 18.08 17.63 17.94 814,566 -0.07(-0.39%)
May 06, 2014 18.13 18.30 18.00 18.01 702,201 -0.24(-1.32%)
May 05, 2014 18.08 18.55 17.53 18.25 854,241 -0.40(-2.14%)
May 02, 2014 18.71 18.95 18.54 18.65 875,952 -0.02(-0.11%)
May 01, 2014 18.81 19.38 18.23 18.67 1,622,601 -0.38(-1.99%)
Apr 30, 2014 18.67 19.18 18.63 19.05 850,662 +0.31(+1.67%)
Apr 29, 2014 19.00 19.02 18.53 18.74 2,254,917 -0.11(-0.58%)
Apr 28, 2014 19.03 19.57 18.55 18.85 737,790 -0.09(-0.46%)
Apr 25, 2014 19.30 19.48 18.86 18.93 532,440 -0.50(-2.59%)
Apr 24, 2014 19.80 19.80 19.37 19.44 488,106 -0.29(-1.47%)
Apr 23, 2014 19.63 19.82 19.45 19.73 512,532 +0.03(+0.17%)
Apr 22, 2014 19.20 19.76 19.12 19.69 501,015 +0.53(+2.75%)
Apr 21, 2014 19.21 19.33 19.01 19.17 358,503 -0.08(-0.40%)
Apr 17, 2014 19.11 19.24 19.24 19.24 1,628,100 +0.04(+0.23%)
Apr 16, 2014 19.17 19.29 18.87 19.20 392,382 +0.15(+0.77%)
Apr 15, 2014 18.88 19.11 18.65 19.05 610,587 +0.21(+1.10%)
Apr 14, 2014 18.97 19.16 18.67 18.85 381,540 +0.11(+0.61%)
Apr 11, 2014 18.96 19.28 18.67 18.73 613,368 -0.40(-2.07%)
Apr 10, 2014 19.56 19.56 19.00 19.13 954,528 -0.22(-1.15%)
Apr 09, 2014 19.26 19.41 19.03 19.35 509,412 +0.20(+1.06%)
Apr 08, 2014 19.04 19.26 18.82 19.15 718,053 +0.14(+0.72%)
Apr 07, 2014 19.41 19.49 18.89 19.01 938,304 -0.50(-2.58%)
Apr 04, 2014 20.31 20.40 19.39 19.52 786,825 -0.63(-3.13%)
Apr 03, 2014 20.34 20.47 20.04 20.15 409,557 -0.23(-1.14%)
Apr 02, 2014 20.18 20.46 20.01 20.38 744,141 +0.23(+1.12%)
Apr 01, 2014 19.81 20.20 19.81 20.15 865,179 +0.42(+2.15%)
Mar 31, 2014 19.58 19.87 19.42 19.73 681,138 +0.23(+1.18%)
Mar 28, 2014 19.48 19.70 19.43 19.50 731,973 +0.02(+0.09%)
Mar 27, 2014 19.74 19.86 19.40 19.48 657,708 -0.29(-1.48%)
Mar 26, 2014 20.26 20.32 19.66 19.78 787,938 -0.29(-1.43%)
Mar 25, 2014 20.12 20.31 19.83 20.06 465,978 +0.01(+0.07%)
Mar 24, 2014 20.22 20.23 19.70 20.05 662,646 -0.08(-0.40%)
Mar 21, 2014 20.41 20.41 20.10 20.13 888,300 -0.18(-0.89%)
Mar 20, 2014 20.10 20.34 20.00 20.31 397,317 +0.18(+0.88%)
Mar 19, 2014 20.19 20.27 20.07 20.13 631,515 -0.09(-0.45%)
Mar 18, 2014 20.05 20.33 20.05 20.22 769,152 +0.21(+1.07%)
Mar 17, 2014 20.17 20.38 19.94 20.01 1,214,616 -0.06(-0.30%)
Mar 14, 2014 19.97 20.34 19.82 20.07 830,808 +0.02(+0.08%)
Mar 13, 2014 20.89 20.89 20.00 20.05 1,102,755 -0.79(-3.81%)
Mar 12, 2014 20.71 20.87 20.45 20.85 679,128 +0.06(+0.31%)
Mar 11, 2014 20.81 20.97 20.62 20.78 834,405 -0.06(-0.30%)
Mar 10, 2014 20.89 20.98 20.62 20.85 586,668 -0.12(-0.59%)
Mar 07, 2014 20.99 20.99 20.72 20.97 690,459 +0.12(+0.56%)
Mar 06, 2014 21.02 21.02 20.72 20.85 744,663 -0.10(-0.49%)
Mar 05, 2014 20.77 21.03 20.77 20.96 1,207,347 +0.18(+0.88%)
Mar 04, 2014 20.45 20.90 20.45 20.77 1,253,139 +0.62(+3.09%)
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.