Aci Worldwide Inc (NQ: ACIW )

38.63 USD +0.33 (+0.86%)
Official Closing Price Updated: 5:14 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 18.90 19.42 18.63 19.04 527,260 +0.01(+0.05%)
Dec 28, 2007 19.03 19.30 18.87 19.03 475,062 +0.11(+0.58%)
Dec 27, 2007 19.28 19.29 18.84 18.92 409,720 -0.77(-3.91%)
Dec 26, 2007 19.38 19.92 19.38 19.69 303,538 -0.19(-0.96%)
Dec 24, 2007 18.21 20.10 18.20 19.88 727,709 +1.64(+8.99%)
Dec 21, 2007 17.31 18.24 17.09 18.24 1,650,419 +1.24(+7.29%)
Dec 20, 2007 17.23 17.55 16.65 17.00 801,312 -0.06(-0.35%)
Dec 19, 2007 17.39 17.39 16.51 17.06 940,082 -0.58(-3.29%)
Dec 18, 2007 19.02 19.22 17.15 17.64 1,452,348 -1.99(-10.14%)
Dec 17, 2007 21.36 21.39 17.34 19.63 2,714,413 -3.88(-16.50%)
Dec 14, 2007 23.77 23.86 23.35 23.51 335,088 -0.66(-2.73%)
Dec 13, 2007 24.12 24.29 23.85 24.17 220,432 -0.24(-0.98%)
Dec 12, 2007 24.88 24.92 24.08 24.41 393,378 +0.20(+0.83%)
Dec 11, 2007 25.03 25.19 24.20 24.21 201,511 -0.70(-2.81%)
Dec 10, 2007 24.87 25.04 24.46 24.91 195,917 +0.16(+0.65%)
Dec 07, 2007 24.41 24.84 24.05 24.75 152,118 +0.45(+1.85%)
Dec 06, 2007 23.92 24.38 23.60 24.30 151,605 +0.31(+1.29%)
Dec 05, 2007 23.23 23.99 22.94 23.99 349,204 +1.23(+5.40%)
Dec 04, 2007 22.62 22.93 22.29 22.76 288,168 -0.18(-0.78%)
Dec 03, 2007 22.71 23.93 22.59 22.94 323,638 +0.11(+0.48%)
Nov 30, 2007 22.88 23.10 22.42 22.83 500,041 +0.34(+1.51%)
Nov 29, 2007 22.84 22.97 22.33 22.49 311,566 -0.55(-2.39%)
Nov 28, 2007 22.68 23.06 22.32 23.04 454,089 +0.75(+3.36%)
Nov 27, 2007 22.09 22.52 21.95 22.29 352,419 +0.23(+1.04%)
Nov 26, 2007 22.95 22.95 22.02 22.06 273,132 -0.78(-3.42%)
Nov 23, 2007 22.06 23.06 21.72 22.84 114,323 +1.02(+4.67%)
Nov 21, 2007 21.66 22.37 21.65 21.82 475,407 -0.14(-0.64%)
Nov 20, 2007 21.97 22.58 21.26 21.96 485,905 -0.02(-0.09%)
Nov 19, 2007 21.86 22.28 21.66 21.98 219,977 -0.05(-0.23%)
Nov 16, 2007 22.25 22.47 21.78 22.03 289,019 -0.10(-0.45%)
Nov 15, 2007 22.62 22.62 21.94 22.13 291,826 -0.61(-2.68%)
Nov 14, 2007 23.11 23.30 22.37 22.74 328,166 -0.49(-2.11%)
Nov 13, 2007 22.31 23.32 22.31 23.23 234,015 +1.23(+5.59%)
Nov 12, 2007 22.00 23.14 21.99 22.00 390,721 -0.02(-0.09%)
Nov 09, 2007 22.02 22.75 21.70 22.02 377,321 -0.34(-1.52%)
Nov 08, 2007 21.71 22.44 21.33 22.36 455,273 +0.84(+3.90%)
Nov 07, 2007 21.89 22.16 21.43 21.52 276,667 -0.79(-3.54%)
Nov 06, 2007 22.19 22.50 21.86 22.31 358,825 +0.25(+1.13%)
Nov 05, 2007 21.86 22.17 21.77 22.06 243,057 -0.13(-0.59%)
Nov 02, 2007 22.25 22.37 21.56 22.19 282,239 +0.13(+0.59%)
Nov 01, 2007 22.89 22.94 21.78 22.06 486,428 -0.81(-3.54%)
Oct 31, 2007 22.26 22.97 21.91 22.87 341,638 +0.78(+3.53%)
Oct 30, 2007 21.69 22.19 21.69 22.09 609,836 +0.26(+1.19%)
Oct 29, 2007 21.84 22.14 21.74 21.83 427,501 -0.01(-0.05%)
Oct 26, 2007 22.23 22.23 21.71 21.84 501,611 +0.13(+0.60%)
Oct 25, 2007 21.84 22.13 21.51 21.71 344,786 -0.01(-0.05%)
Oct 24, 2007 21.89 22.10 21.37 21.72 696,677 -0.35(-1.59%)
Oct 23, 2007 22.00 22.15 21.50 22.07 1,732,423 +0.19(+0.87%)
Oct 22, 2007 22.38 22.75 21.87 21.88 663,700 -0.69(-3.06%)
Oct 19, 2007 23.00 23.21 22.47 22.57 604,570 -0.53(-2.29%)
Oct 18, 2007 22.68 23.32 22.67 23.10 560,350 +0.24(+1.05%)
Oct 17, 2007 23.52 23.75 22.19 22.86 768,260 -0.39(-1.68%)
Oct 16, 2007 23.45 23.82 23.24 23.25 165,872 -0.40(-1.69%)
Oct 15, 2007 24.37 24.39 23.40 23.65 389,272 -0.76(-3.11%)
Oct 12, 2007 25.22 25.36 24.37 24.41 321,666 -0.73(-2.90%)
Oct 11, 2007 25.79 26.19 25.03 25.14 407,918 -0.44(-1.72%)
Oct 10, 2007 25.10 25.77 25.10 25.58 565,851 +0.48(+1.91%)
Oct 09, 2007 24.51 25.14 24.22 25.10 455,507 +0.69(+2.83%)
Oct 08, 2007 24.29 24.47 23.96 24.41 281,088 +0.11(+0.45%)
Oct 05, 2007 24.22 24.40 23.72 24.30 329,990 +0.40(+1.67%)
Oct 04, 2007 23.52 24.64 23.30 23.90 552,954 +0.42(+1.79%)
Oct 03, 2007 22.90 23.99 22.71 23.48 643,029 +0.44(+1.91%)
Oct 02, 2007 22.43 23.15 22.39 23.04 513,658 +0.64(+2.86%)
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.