Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aci Worldwide Inc (NQ: ACIW )

31.66 +0.17 (+0.54%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 7.477 7.557 7.260 7.367 1,038,732 -0.07(-0.99%)
Apr 29, 2008 7.407 7.490 7.317 7.440 484,182 +0.05(+0.72%)
Apr 28, 2008 7.320 7.420 7.260 7.387 632,121 +0.10(+1.33%)
Apr 25, 2008 7.297 7.363 7.097 7.290 696,774 +0.02(+0.32%)
Apr 24, 2008 7.217 7.333 6.913 7.267 1,427,577 +0.07(+0.93%)
Apr 23, 2008 7.190 7.283 7.083 7.200 1,028,490 +0.03(+0.47%)
Apr 22, 2008 7.297 7.323 6.963 7.167 1,149,258 -0.16(-2.23%)
Apr 21, 2008 7.187 7.347 7.017 7.330 1,400,391 +0.07(+1.01%)
Apr 18, 2008 7.230 7.377 7.127 7.257 1,080,921 +0.17(+2.45%)
Apr 17, 2008 7.423 7.557 7.027 7.083 852,441 -0.35(-4.75%)
Apr 16, 2008 7.237 7.510 7.237 7.437 1,067,202 +0.27(+3.77%)
Apr 15, 2008 7.083 7.250 6.947 7.167 332,115 +0.11(+1.56%)
Apr 14, 2008 6.987 7.280 6.920 7.057 554,997 +0.03(+0.43%)
Apr 11, 2008 7.007 7.527 6.987 7.027 783,486 -0.51(-6.81%)
Apr 10, 2008 7.143 7.590 7.003 7.540 686,565 +0.41(+5.75%)
Apr 09, 2008 7.547 7.730 7.053 7.130 1,178,730 -0.45(-5.98%)
Apr 08, 2008 7.367 7.600 7.367 7.583 496,593 +0.21(+2.85%)
Apr 07, 2008 7.393 7.603 7.337 7.373 538,245 -0.02(-0.27%)
Apr 04, 2008 7.447 7.493 7.307 7.393 571,053 -0.07(-0.89%)
Apr 03, 2008 7.200 7.563 7.170 7.460 799,680 +0.25(+3.47%)
Apr 02, 2008 7.077 7.283 7.013 7.210 747,660 +0.21(+2.95%)
Apr 01, 2008 6.637 7.017 6.573 7.003 1,231,347 +0.36(+5.47%)
Mar 31, 2008 6.843 6.957 6.510 6.640 1,194,462 -0.16(-2.35%)
Mar 28, 2008 6.707 7.023 6.540 6.800 867,612 +0.06(+0.89%)
Mar 27, 2008 7.127 7.127 6.740 6.740 739,026 -0.35(-4.94%)
Mar 26, 2008 6.827 7.130 6.827 7.090 995,766 +0.22(+3.15%)
Mar 25, 2008 6.710 6.940 6.617 6.873 1,120,116 +0.17(+2.59%)
Mar 24, 2008 6.383 6.780 6.383 6.700 941,073 +0.39(+6.18%)
Mar 21, 2008 6.237 6.370 6.060 6.310 2,818,449 +0.00(+0.00%)
Mar 20, 2008 6.237 6.370 6.060 6.310 2,818,449 +0.13(+2.16%)
Mar 19, 2008 6.340 6.493 6.177 6.177 1,576,845 -0.03(-0.54%)
Mar 18, 2008 6.213 6.473 6.013 6.210 1,632,300 +0.11(+1.86%)
Mar 17, 2008 5.873 6.207 5.813 6.097 1,364,787 +0.09(+1.44%)
Mar 14, 2008 6.337 6.337 5.950 6.010 967,053 -0.26(-4.10%)
Mar 13, 2008 6.003 6.307 5.907 6.267 1,101,228 +0.14(+2.29%)
Mar 12, 2008 6.270 6.320 6.087 6.127 1,067,892 -0.15(-2.34%)
Mar 11, 2008 6.263 6.407 6.153 6.273 1,941,768 +0.16(+2.67%)
Mar 10, 2008 6.567 6.627 6.063 6.110 1,404,711 -0.43(-6.62%)
Mar 07, 2008 6.477 6.850 6.417 6.543 1,606,932 +0.00(+0.05%)
Mar 06, 2008 6.453 6.660 6.430 6.540 1,091,583 +0.04(+0.62%)
Mar 05, 2008 6.167 6.523 6.137 6.500 1,335,792 +0.36(+5.92%)
Mar 04, 2008 6.337 6.413 5.947 6.137 2,413,098 -0.28(-4.36%)
Mar 03, 2008 5.823 6.640 5.823 6.417 2,060,802 +0.53(+9.00%)
Feb 29, 2008 6.010 6.080 5.817 5.887 1,399,827 -0.16(-2.65%)
Feb 28, 2008 6.313 6.313 6.000 6.047 1,318,518 -0.27(-4.32%)
Feb 27, 2008 5.920 6.370 5.920 6.320 1,526,898 +0.33(+5.51%)
Feb 26, 2008 6.037 6.197 5.970 5.990 1,548,912 -0.11(-1.86%)
Feb 25, 2008 5.537 6.133 5.493 6.103 1,693,113 +0.58(+10.57%)
Feb 22, 2008 5.497 5.590 5.363 5.520 1,621,926 +0.08(+1.41%)
Feb 21, 2008 5.257 5.650 5.203 5.443 2,120,550 +0.27(+5.29%)
Feb 20, 2008 5.047 5.217 5.023 5.170 859,650 +0.08(+1.57%)
Feb 19, 2008 5.290 5.353 5.087 5.090 1,747,167 -0.13(-2.55%)
Feb 18, 2008 5.203 5.327 5.167 5.223 1,636,539 +0.00(+0.00%)
Feb 15, 2008 5.203 5.327 5.167 5.223 1,636,539 -0.00(-0.06%)
Feb 14, 2008 5.290 5.327 5.113 5.227 871,104 -0.03(-0.63%)
Feb 13, 2008 5.160 5.280 5.083 5.260 592,239 +0.19(+3.75%)
Feb 12, 2008 5.083 5.153 4.990 5.070 1,432,797 +0.02(+0.46%)
Feb 11, 2008 5.093 5.103 4.887 5.047 1,164,489 -0.03(-0.59%)
Feb 08, 2008 4.937 5.177 4.810 5.077 1,105,005 +0.08(+1.60%)
Feb 07, 2008 4.760 5.117 4.713 4.997 1,920,744 +0.22(+4.53%)
Feb 06, 2008 4.947 5.080 4.770 4.780 1,119,927 -0.13(-2.65%)
Feb 05, 2008 5.200 5.403 4.887 4.910 1,848,876 -0.29(-5.58%)
Feb 04, 2008 5.407 5.493 5.187 5.200 1,369,674 -0.19(-3.53%)
Feb 01, 2008 4.997 5.430 4.863 5.390 1,626,186 +0.42(+8.52%)
Jan 31, 2008 4.917 5.130 4.747 4.967 1,641,789 -0.03(-0.60%)
Jan 30, 2008 4.570 5.163 4.570 4.997 2,751,024 +0.43(+9.42%)
Jan 29, 2008 4.613 4.723 4.493 4.567 1,042,257 -0.02(-0.44%)
Jan 28, 2008 4.437 4.663 4.403 4.587 928,143 +0.13(+2.92%)
Jan 25, 2008 4.577 4.603 4.390 4.457 1,146,123 -0.01(-0.22%)
Jan 24, 2008 4.527 4.563 4.427 4.467 1,770,354 -0.06(-1.25%)
Jan 23, 2008 4.120 4.563 4.107 4.523 2,386,383 +0.36(+8.73%)
Jan 22, 2008 4.167 4.350 4.123 4.160 1,782,216 -0.03(-0.64%)
Jan 21, 2008 4.227 4.347 4.130 4.187 2,190,396 +0.00(+0.00%)
Jan 18, 2008 4.227 4.347 4.130 4.187 2,190,396 -0.04(-0.95%)
Jan 17, 2008 4.500 4.570 4.180 4.227 1,827,570 -0.26(-5.86%)
Jan 16, 2008 4.547 4.647 4.477 4.490 2,007,561 -0.09(-2.04%)
Jan 15, 2008 4.767 4.813 4.533 4.583 1,680,621 -0.24(-5.04%)
Jan 14, 2008 4.717 4.983 4.717 4.827 1,870,164 +0.05(+1.12%)
Jan 11, 2008 4.890 4.937 4.773 4.773 1,138,992 -0.17(-3.37%)
Jan 10, 2008 4.833 5.017 4.800 4.940 1,535,247 +0.10(+2.00%)
Jan 09, 2008 4.997 5.040 4.650 4.843 1,508,658 -0.17(-3.39%)
Jan 08, 2008 5.293 5.373 5.013 5.013 1,372,947 -0.27(-5.17%)
Jan 07, 2008 5.460 5.477 5.200 5.287 1,380,525 -0.14(-2.58%)
Jan 04, 2008 5.747 5.763 5.397 5.427 1,320,657 -0.39(-6.65%)
Jan 03, 2008 6.097 6.163 5.807 5.813 980,328 -0.28(-4.65%)
Jan 02, 2008 6.327 6.460 6.027 6.097 2,103,021 -0.25(-3.94%)
Jan 01, 2008 6.300 6.473 6.210 6.347 1,581,780 +0.00(+0.00%)
Dec 31, 2007 6.300 6.473 6.210 6.347 1,581,780 +0.00(+0.05%)
Dec 28, 2007 6.343 6.433 6.290 6.343 1,425,186 +0.04(+0.58%)
Dec 27, 2007 6.427 6.431 6.280 6.307 1,229,160 -0.26(-3.91%)
Dec 26, 2007 6.460 6.640 6.460 6.563 910,614 -0.06(-0.96%)
Dec 24, 2007 6.070 6.700 6.067 6.627 2,183,127 +0.55(+8.99%)
Dec 21, 2007 5.770 6.080 5.697 6.080 4,951,257 +0.41(+7.29%)
Dec 20, 2007 5.743 5.850 5.550 5.667 2,403,936 -0.02(-0.35%)
Dec 19, 2007 5.797 5.797 5.503 5.687 2,820,246 -0.19(-3.29%)
Dec 18, 2007 6.340 6.407 5.717 5.880 4,357,044 -0.66(-10.14%)
Dec 17, 2007 7.120 7.130 5.780 6.543 8,143,239 -1.29(-16.50%)
Dec 14, 2007 7.923 7.953 7.783 7.837 1,005,264 -0.22(-2.73%)
Dec 13, 2007 8.040 8.097 7.950 8.057 661,296 -0.08(-0.98%)
Dec 12, 2007 8.293 8.307 8.027 8.137 1,180,134 +0.07(+0.83%)
Dec 11, 2007 8.343 8.397 8.067 8.070 604,533 -0.23(-2.81%)
Dec 10, 2007 8.290 8.347 8.153 8.303 587,751 +0.05(+0.65%)
Dec 07, 2007 8.137 8.280 8.017 8.250 456,354 +0.15(+1.85%)
Dec 06, 2007 7.973 8.127 7.867 8.100 454,815 +0.10(+1.29%)
Dec 05, 2007 7.743 7.997 7.647 7.997 1,047,612 +0.41(+5.40%)
Dec 04, 2007 7.540 7.643 7.430 7.587 864,504 -0.06(-0.78%)
Dec 03, 2007 7.570 7.977 7.530 7.647 970,914 +0.04(+0.48%)
Nov 30, 2007 7.627 7.700 7.473 7.610 1,500,123 +0.11(+1.51%)
Nov 29, 2007 7.613 7.657 7.443 7.497 934,698 -0.18(-2.39%)
Nov 28, 2007 7.560 7.687 7.440 7.680 1,362,267 +0.25(+3.36%)
Nov 27, 2007 7.363 7.507 7.317 7.430 1,057,257 +0.08(+1.04%)
Nov 26, 2007 7.650 7.650 7.340 7.353 819,396 -0.26(-3.42%)
Nov 23, 2007 7.353 7.687 7.240 7.613 342,969 +0.34(+4.67%)
Nov 21, 2007 7.220 7.457 7.217 7.273 1,426,221 -0.05(-0.64%)
Nov 20, 2007 7.323 7.527 7.087 7.320 1,457,715 -0.01(-0.09%)
Nov 19, 2007 7.287 7.427 7.220 7.327 659,931 -0.02(-0.23%)
Nov 16, 2007 7.417 7.490 7.260 7.343 867,057 -0.03(-0.45%)
Nov 15, 2007 7.540 7.540 7.313 7.377 875,478 -0.20(-2.68%)
Nov 14, 2007 7.703 7.768 7.457 7.580 984,498 -0.16(-2.11%)
Nov 13, 2007 7.437 7.773 7.437 7.743 702,045 +0.41(+5.59%)
Nov 12, 2007 7.333 7.713 7.330 7.333 1,172,163 -0.01(-0.09%)
Nov 09, 2007 7.340 7.583 7.233 7.340 1,131,963 -0.11(-1.52%)
Nov 08, 2007 7.237 7.480 7.110 7.453 1,365,819 +0.28(+3.90%)
Nov 07, 2007 7.297 7.387 7.143 7.173 830,001 -0.26(-3.54%)
Nov 06, 2007 7.397 7.500 7.287 7.437 1,076,475 +0.08(+1.13%)
Nov 05, 2007 7.287 7.390 7.257 7.353 729,171 -0.04(-0.59%)
Nov 02, 2007 7.417 7.457 7.187 7.397 846,717 +0.04(+0.59%)
Nov 01, 2007 7.630 7.647 7.260 7.353 1,459,284 -0.27(-3.54%)
Oct 31, 2007 7.420 7.657 7.303 7.623 1,024,914 +0.26(+3.53%)
Oct 30, 2007 7.230 7.397 7.230 7.363 1,829,508 +0.09(+1.19%)
Oct 29, 2007 7.280 7.380 7.247 7.277 1,282,503 -0.00(-0.05%)
Oct 26, 2007 7.410 7.410 7.237 7.280 1,504,833 +0.04(+0.60%)
Oct 25, 2007 7.280 7.377 7.170 7.237 1,034,358 -0.00(-0.05%)
Oct 24, 2007 7.297 7.367 7.123 7.240 2,090,031 -0.12(-1.59%)
Oct 23, 2007 7.333 7.383 7.167 7.357 5,197,269 +0.06(+0.87%)
Oct 22, 2007 7.460 7.583 7.290 7.293 1,991,100 -0.23(-3.06%)
Oct 19, 2007 7.667 7.737 7.490 7.523 1,813,710 -0.18(-2.29%)
Oct 18, 2007 7.560 7.773 7.557 7.700 1,681,050 +0.08(+1.05%)
Oct 17, 2007 7.840 7.917 7.397 7.620 2,304,780 -0.13(-1.68%)
Oct 16, 2007 7.817 7.940 7.747 7.750 497,616 -0.13(-1.69%)
Oct 15, 2007 8.123 8.130 7.800 7.883 1,167,816 -0.25(-3.11%)
Oct 12, 2007 8.407 8.453 8.123 8.137 964,998 -0.24(-2.90%)
Oct 11, 2007 8.597 8.730 8.343 8.380 1,223,754 -0.15(-1.72%)
Oct 10, 2007 8.367 8.590 8.367 8.527 1,697,553 +0.16(+1.91%)
Oct 09, 2007 8.170 8.380 8.073 8.367 1,366,521 +0.23(+2.83%)
Oct 08, 2007 8.097 8.157 7.987 8.137 843,264 +0.04(+0.45%)
Oct 05, 2007 8.073 8.133 7.907 8.100 989,970 +0.13(+1.67%)
Oct 04, 2007 7.840 8.213 7.767 7.967 1,658,862 +0.14(+1.79%)
Oct 03, 2007 7.633 7.997 7.570 7.827 1,929,087 +0.15(+1.91%)
Oct 02, 2007 7.477 7.717 7.463 7.680 1,540,974 +0.21(+2.86%)
Oct 01, 2007 7.437 7.523 7.347 7.467 2,146,977 +0.02(+0.22%)
Sep 28, 2007 7.453 7.550 7.307 7.450 2,411,130 -0.04(-0.49%)
Sep 27, 2007 7.383 7.507 7.333 7.487 2,502,507 +0.16(+2.18%)
Sep 26, 2007 7.377 7.503 7.297 7.327 3,992,457 -0.03(-0.36%)
Sep 25, 2007 7.473 7.560 7.153 7.353 3,050,766 -0.25(-3.25%)
Sep 24, 2007 7.783 7.923 7.490 7.600 1,857,744 -0.27(-3.43%)
Sep 21, 2007 7.917 7.990 7.773 7.870 2,703,915 +0.03(+0.43%)
Sep 20, 2007 7.340 8.160 6.883 7.837 9,234,447 -0.99(-11.22%)
Sep 19, 2007 8.923 9.033 8.727 8.827 883,878 -0.00(-0.04%)
Sep 18, 2007 8.610 8.840 8.537 8.830 1,628,166 +0.21(+2.48%)
Sep 17, 2007 8.840 8.847 8.550 8.617 1,424,478 -0.23(-2.60%)
Sep 14, 2007 8.817 8.883 8.677 8.847 688,959 -0.04(-0.41%)
Sep 13, 2007 8.733 9.027 8.707 8.883 614,571 +0.11(+1.29%)
Sep 12, 2007 8.923 9.017 8.757 8.770 875,220 -0.14(-1.53%)
Sep 11, 2007 8.670 8.923 8.633 8.907 718,239 +0.26(+2.97%)
Sep 10, 2007 8.930 8.957 8.410 8.650 1,437,237 -0.26(-2.88%)
Sep 07, 2007 8.733 8.913 8.733 8.907 2,481,426 +0.04(+0.45%)
Sep 06, 2007 8.873 8.933 8.750 8.867 758,310 +0.03(+0.38%)
Sep 05, 2007 8.773 8.920 8.733 8.833 1,376,316 -0.12(-1.30%)
Sep 04, 2007 8.820 9.043 8.747 8.950 926,463 +0.29(+3.35%)
Aug 31, 2007 8.627 8.730 8.590 8.660 1,011,972 +0.16(+1.88%)
Aug 30, 2007 8.403 8.620 8.320 8.500 1,494,288 +0.06(+0.71%)
Aug 29, 2007 8.310 8.443 8.103 8.440 1,563,981 +0.20(+2.39%)
Aug 28, 2007 8.260 8.373 8.220 8.243 686,676 -0.12(-1.47%)
Aug 27, 2007 8.287 8.417 8.207 8.367 982,068 +0.03(+0.40%)
Aug 24, 2007 8.400 8.473 8.127 8.333 1,547,730 -0.09(-1.11%)
Aug 23, 2007 8.543 8.597 8.387 8.427 1,101,507 -0.07(-0.86%)
Aug 22, 2007 8.380 8.597 7.903 8.500 1,610,958 +0.12(+1.43%)
Aug 21, 2007 8.603 8.647 8.333 8.380 1,644,975 -0.32(-3.64%)
Aug 20, 2007 8.703 8.783 8.423 8.697 1,012,278 -0.09(-1.02%)
Aug 17, 2007 8.930 8.930 8.600 8.787 1,857,171 +0.16(+1.85%)
Aug 16, 2007 8.433 9.150 8.413 8.627 2,688,441 -0.09(-0.99%)
Aug 15, 2007 8.863 9.227 8.670 8.713 744,216 -0.21(-2.35%)
Aug 14, 2007 9.427 9.427 8.833 8.923 1,683,429 -0.42(-4.46%)
Aug 13, 2007 9.797 9.890 9.093 9.340 1,601,541 -0.52(-5.27%)
Aug 10, 2007 9.520 10.69 9.200 9.860 1,814,088 -0.44(-4.24%)
Aug 09, 2007 10.61 10.84 9.590 10.30 3,392,619 -0.61(-5.62%)
Aug 08, 2007 10.65 11.12 10.55 10.91 2,168,172 +0.42(+4.00%)
Aug 07, 2007 10.09 10.68 10.05 10.49 1,483,416 +0.31(+3.05%)
Aug 06, 2007 9.807 10.35 9.680 10.18 1,506,912 +0.41(+4.20%)
Aug 03, 2007 9.840 10.33 9.737 9.770 921,165 -0.51(-4.96%)
Aug 02, 2007 10.36 10.58 10.26 10.28 1,219,068 -0.03(-0.32%)
Aug 01, 2007 10.12 10.34 9.983 10.31 1,638,639 +0.14(+1.34%)
Jul 31, 2007 10.33 10.38 10.11 10.18 1,665,276 -0.11(-1.07%)
Jul 30, 2007 10.01 10.31 9.750 10.29 1,398,471 +0.28(+2.83%)
Jul 27, 2007 10.23 10.37 9.697 10.00 2,726,973 -0.26(-2.57%)
Jul 26, 2007 10.90 10.90 10.13 10.27 2,281,089 -1.96(-16.03%)
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.