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

Aci Worldwide Inc (NQ: ACIW )

32.22 +0.71 (+2.25%)
Streaming Delayed Price Updated: 11:47 AM EDT, Apr 19, 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 (%)
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.