Aci Worldwide Inc (NQ: ACIW )

38.45 USD +0.23 (+0.60%)
Official Closing Price Updated: 4:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 15.40 16.01 14.84 15.90 394,084 +0.58(+3.79%)
Dec 30, 2008 15.49 15.62 14.74 15.32 486,525 +0.05(+0.33%)
Dec 29, 2008 14.87 15.30 14.38 15.27 341,174 +0.45(+3.04%)
Dec 26, 2008 14.91 14.91 14.56 14.82 88,120 -0.05(-0.34%)
Dec 24, 2008 14.33 14.95 13.51 14.87 151,691 +0.62(+4.35%)
Dec 23, 2008 14.40 14.77 14.19 14.25 396,951 -0.01(-0.07%)
Dec 22, 2008 14.73 14.84 13.62 14.26 280,610 -0.27(-1.86%)
Dec 19, 2008 15.17 15.51 14.35 14.53 942,572 -0.32(-2.15%)
Dec 18, 2008 14.79 15.16 14.56 14.85 253,553 +0.06(+0.41%)
Dec 17, 2008 14.65 15.19 14.57 14.79 412,033 -0.01(-0.07%)
Dec 16, 2008 14.35 15.06 14.07 14.80 466,003 +0.78(+5.56%)
Dec 15, 2008 14.59 14.59 13.71 14.02 240,560 -0.49(-3.38%)
Dec 12, 2008 13.44 14.56 12.89 14.51 219,078 +0.83(+6.07%)
Dec 11, 2008 14.69 15.19 13.46 13.68 173,774 -1.23(-8.25%)
Dec 10, 2008 15.00 15.29 14.48 14.91 158,271 +0.07(+0.47%)
Dec 09, 2008 14.82 15.27 14.47 14.84 471,890 -0.16(-1.07%)
Dec 08, 2008 15.20 15.53 14.68 15.00 414,178 +0.30(+2.04%)
Dec 05, 2008 13.53 15.02 13.45 14.70 463,752 +1.01(+7.38%)
Dec 04, 2008 14.14 14.88 13.51 13.69 544,696 -0.72(-5.00%)
Dec 03, 2008 13.93 15.75 13.90 14.41 485,551 -1.16(-7.45%)
Dec 02, 2008 14.22 15.74 13.88 15.57 424,536 +1.75(+12.66%)
Dec 01, 2008 15.16 15.72 13.66 13.82 302,394 -1.88(-11.97%)
Nov 28, 2008 15.48 15.94 15.12 15.70 124,939 +0.10(+0.64%)
Nov 26, 2008 14.41 15.79 14.34 15.60 479,895 +0.91(+6.19%)
Nov 25, 2008 15.29 15.29 14.21 14.69 323,576 -0.32(-2.13%)
Nov 24, 2008 14.48 15.41 14.09 15.01 403,245 +0.81(+5.70%)
Nov 21, 2008 13.61 14.34 12.38 14.20 346,853 +0.77(+5.73%)
Nov 20, 2008 13.98 14.24 13.28 13.43 456,570 -0.85(-5.95%)
Nov 19, 2008 15.50 15.82 14.24 14.28 436,704 -1.21(-7.81%)
Nov 18, 2008 15.59 16.20 14.86 15.49 296,700 +0.08(+0.52%)
Nov 17, 2008 14.62 16.15 14.62 15.41 293,561 +0.66(+4.47%)
Nov 14, 2008 14.75 15.50 14.61 14.75 341,854 -0.24(-1.60%)
Nov 13, 2008 14.10 15.00 13.24 14.99 451,999 +0.93(+6.61%)
Nov 12, 2008 13.70 14.63 13.66 14.06 330,184 +0.04(+0.29%)
Nov 11, 2008 13.81 14.70 13.73 14.02 279,086 +0.02(+0.14%)
Nov 10, 2008 14.40 14.62 13.74 14.00 284,847 +0.00(+0.00%)
Nov 07, 2008 13.68 14.35 13.35 14.00 304,267 +0.51(+3.78%)
Nov 06, 2008 11.19 13.56 11.05 13.49 558,372 +1.41(+11.67%)
Nov 05, 2008 13.49 14.12 11.98 12.08 292,174 -1.74(-12.59%)
Nov 04, 2008 14.09 14.09 13.44 13.82 360,820 +0.16(+1.17%)
Nov 03, 2008 13.59 14.15 12.99 13.66 174,750 -0.04(-0.29%)
Oct 31, 2008 11.81 13.76 11.55 13.70 432,117 +1.80(+15.13%)
Oct 30, 2008 11.95 12.09 11.19 11.90 250,124 +0.38(+3.30%)
Oct 29, 2008 11.63 12.04 10.85 11.52 310,360 -0.08(-0.69%)
Oct 28, 2008 9.200 11.70 8.960 11.60 387,906 +2.68(+30.04%)
Oct 27, 2008 9.590 9.860 8.860 8.920 218,638 -0.84(-8.61%)
Oct 24, 2008 9.360 10.13 9.290 9.760 146,972 -0.39(-3.84%)
Oct 23, 2008 10.83 11.30 9.680 10.15 222,367 -0.69(-6.37%)
Oct 22, 2008 11.09 11.71 10.64 10.84 235,715 -0.55(-4.83%)
Oct 21, 2008 11.93 12.09 11.34 11.39 173,877 -0.71(-5.87%)
Oct 20, 2008 12.04 12.34 11.30 12.10 258,851 +0.30(+2.54%)
Oct 17, 2008 11.49 13.02 11.25 11.80 333,197 -0.23(-1.91%)
Oct 16, 2008 10.74 12.10 10.29 12.03 280,871 +1.26(+11.70%)
Oct 15, 2008 12.36 13.10 10.75 10.77 222,918 -1.74(-13.91%)
Oct 14, 2008 13.58 13.58 12.06 12.51 384,490 -0.69(-5.23%)
Oct 13, 2008 11.66 13.20 11.06 13.20 431,296 +2.08(+18.71%)
Oct 10, 2008 10.83 11.73 10.03 11.12 630,856 +0.13(+1.18%)
Oct 09, 2008 12.74 13.10 10.99 10.99 447,143 -1.44(-11.58%)
Oct 08, 2008 12.69 13.54 12.33 12.43 375,676 -0.85(-6.40%)
Oct 07, 2008 14.50 14.60 13.22 13.28 300,002 -0.93(-6.54%)
Oct 06, 2008 14.97 15.54 13.33 14.21 378,576 -1.01(-6.64%)
Oct 03, 2008 16.88 16.88 15.16 15.22 323,581 -1.29(-7.81%)
Oct 02, 2008 17.72 17.94 16.25 16.51 267,025 -1.33(-7.46%)
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.