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, 2010 27.37 27.44 26.87 26.87 77,292 -0.57(-2.08%)
Dec 30, 2010 27.55 27.80 27.40 27.44 97,094 -0.17(-0.62%)
Dec 29, 2010 27.50 27.63 27.45 27.61 42,439 +0.21(+0.77%)
Dec 28, 2010 27.32 27.47 26.90 27.40 60,828 +0.20(+0.74%)
Dec 27, 2010 27.07 27.25 26.90 27.20 127,721 -0.15(-0.55%)
Dec 23, 2010 27.63 27.63 27.23 27.35 69,616 -0.27(-0.98%)
Dec 22, 2010 27.94 27.94 27.52 27.62 107,571 -0.24(-0.86%)
Dec 21, 2010 27.38 27.88 27.38 27.86 125,541 +0.53(+1.94%)
Dec 20, 2010 28.22 28.22 27.25 27.33 180,759 -0.82(-2.91%)
Dec 17, 2010 28.06 28.15 27.68 28.15 530,092 +0.14(+0.50%)
Dec 16, 2010 27.51 28.08 27.50 28.01 119,663 +0.46(+1.67%)
Dec 15, 2010 27.51 27.88 27.40 27.55 113,275 +0.04(+0.15%)
Dec 14, 2010 27.25 27.84 27.08 27.51 117,671 +0.26(+0.95%)
Dec 13, 2010 27.49 27.85 27.25 27.25 141,175 -0.23(-0.84%)
Dec 10, 2010 27.41 27.72 27.34 27.48 95,869 +0.07(+0.26%)
Dec 09, 2010 27.34 27.54 27.23 27.41 99,021 +0.19(+0.70%)
Dec 08, 2010 27.38 27.45 27.13 27.22 92,299 -0.04(-0.13%)
Dec 07, 2010 27.22 27.50 27.19 27.25 82,898 +0.29(+1.06%)
Dec 06, 2010 26.75 27.00 26.75 26.97 87,307 +0.10(+0.37%)
Dec 03, 2010 26.71 26.96 26.41 26.87 125,430 +0.12(+0.45%)
Dec 02, 2010 26.71 26.78 26.62 26.75 82,740 +0.12(+0.45%)
Dec 01, 2010 25.81 26.76 25.56 26.63 157,616 +1.22(+4.80%)
Nov 30, 2010 25.45 25.50 25.12 25.41 271,866 -0.28(-1.09%)
Nov 29, 2010 25.47 25.87 24.82 25.69 170,803 -0.01(-0.04%)
Nov 26, 2010 25.57 26.00 25.57 25.70 23,880 -0.06(-0.23%)
Nov 24, 2010 25.69 25.76 25.76 25.76 124,303 +0.17(+0.66%)
Nov 23, 2010 25.46 25.66 25.25 25.59 89,529 -0.17(-0.66%)
Nov 22, 2010 25.35 25.85 25.16 25.76 147,974 +0.25(+0.98%)
Nov 19, 2010 25.47 25.65 25.31 25.51 101,547 +0.04(+0.16%)
Nov 18, 2010 25.16 25.67 25.16 25.47 103,807 +0.52(+2.08%)
Nov 17, 2010 25.07 25.14 24.87 24.95 132,325 -0.11(-0.44%)
Nov 16, 2010 25.26 25.37 24.72 25.06 156,618 -0.44(-1.73%)
Nov 15, 2010 25.63 25.67 24.93 25.50 158,205 -0.65(-2.49%)
Nov 12, 2010 26.38 26.70 26.15 26.15 121,068 -0.51(-1.91%)
Nov 11, 2010 26.45 26.75 25.99 26.66 109,152 -0.10(-0.37%)
Nov 10, 2010 26.27 26.88 25.81 26.76 220,526 +0.42(+1.59%)
Nov 09, 2010 26.99 26.99 26.21 26.34 136,491 -0.60(-2.23%)
Nov 08, 2010 26.64 27.00 26.64 26.94 139,802 +0.14(+0.52%)
Nov 05, 2010 26.96 27.03 26.63 26.80 157,045 -0.05(-0.19%)
Nov 04, 2010 26.29 26.87 26.16 26.85 206,559 +0.78(+2.99%)
Nov 03, 2010 25.50 26.13 25.48 26.07 164,875 +0.62(+2.44%)
Nov 02, 2010 24.74 25.48 24.74 25.45 147,247 +0.84(+3.41%)
Nov 01, 2010 24.41 24.79 24.17 24.61 133,149 +0.24(+0.98%)
Oct 29, 2010 23.81 24.57 23.70 24.37 85,769 +0.37(+1.54%)
Oct 28, 2010 24.11 24.32 23.84 24.00 250,843 -0.77(-3.11%)
Oct 27, 2010 24.44 24.84 24.27 24.77 98,984 +0.22(+0.90%)
Oct 25, 2010 24.42 24.74 24.39 24.55 136,444 +0.16(+0.66%)
Oct 22, 2010 23.91 24.43 23.91 24.39 115,417 +0.50(+2.09%)
Oct 21, 2010 23.56 23.92 23.51 23.89 159,458 +0.42(+1.79%)
Oct 20, 2010 23.17 23.54 23.01 23.47 82,330 +0.44(+1.91%)
Oct 19, 2010 23.13 23.55 22.86 23.03 85,130 -0.48(-2.04%)
Oct 18, 2010 23.39 23.65 23.22 23.51 54,669 +0.16(+0.69%)
Oct 15, 2010 23.61 23.73 23.25 23.35 111,819 +0.02(+0.09%)
Oct 14, 2010 23.38 23.63 23.04 23.33 74,319 -0.12(-0.51%)
Oct 13, 2010 23.27 23.70 23.08 23.45 79,595 +0.28(+1.21%)
Oct 12, 2010 22.85 23.42 22.70 23.17 96,510 +0.21(+0.91%)
Oct 11, 2010 22.98 23.20 22.70 22.96 48,756 +0.00(+0.00%)
Oct 08, 2010 22.56 23.08 22.35 22.96 79,891 +0.27(+1.19%)
Oct 07, 2010 22.47 22.77 22.33 22.69 80,739 +0.38(+1.70%)
Oct 06, 2010 22.68 22.68 22.23 22.31 144,096 -0.44(-1.93%)
Oct 05, 2010 22.56 22.83 22.45 22.75 141,568 +0.46(+2.06%)
Oct 04, 2010 22.21 22.52 22.14 22.29 108,065 +0.01(+0.04%)
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.