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 30, 2011 28.78 29.20 28.58 28.64 177,266 -0.61(-2.09%)
Dec 29, 2011 29.38 29.61 29.18 29.25 128,471 +0.01(+0.03%)
Dec 28, 2011 29.72 29.72 29.04 29.24 175,163 -0.55(-1.85%)
Dec 27, 2011 29.49 30.00 29.33 29.79 108,734 +0.24(+0.81%)
Dec 23, 2011 28.95 29.62 28.73 29.55 103,055 +0.56(+1.93%)
Dec 21, 2011 30.33 30.33 28.41 28.99 195,932 -1.27(-4.20%)
Dec 20, 2011 29.20 30.26 28.80 30.26 185,906 +1.71(+5.99%)
Dec 19, 2011 29.41 29.51 28.48 28.55 196,026 -0.62(-2.13%)
Dec 16, 2011 28.78 29.65 28.69 29.17 402,956 +0.53(+1.85%)
Dec 15, 2011 28.68 28.68 27.76 28.64 209,122 +0.32(+1.13%)
Dec 14, 2011 28.82 29.00 28.23 28.32 154,075 -0.69(-2.38%)
Dec 13, 2011 29.90 30.15 28.79 29.01 233,800 -0.66(-2.22%)
Dec 12, 2011 29.68 30.11 29.05 29.67 179,371 -0.42(-1.40%)
Dec 09, 2011 28.97 30.26 28.90 30.09 184,317 +1.15(+3.97%)
Dec 08, 2011 28.93 29.23 28.55 28.94 290,998 -0.13(-0.45%)
Dec 07, 2011 29.73 29.98 28.85 29.07 278,241 -0.85(-2.84%)
Dec 06, 2011 29.90 30.44 29.69 29.92 174,545 +0.01(+0.03%)
Dec 05, 2011 30.26 30.42 29.51 29.91 274,812 +0.19(+0.64%)
Dec 02, 2011 30.53 30.63 29.68 29.72 207,023 -0.30(-1.00%)
Dec 01, 2011 29.87 30.41 29.60 30.02 236,367 -0.06(-0.20%)
Nov 30, 2011 29.55 30.27 29.42 30.08 381,051 +1.52(+5.32%)
Nov 29, 2011 29.01 29.01 28.43 28.56 250,971 -0.43(-1.48%)
Nov 28, 2011 28.56 28.99 28.21 28.99 187,511 +1.42(+5.15%)
Nov 25, 2011 27.89 28.13 27.37 27.57 107,096 -0.46(-1.64%)
Nov 23, 2011 29.25 29.38 27.98 28.03 267,731 -1.46(-4.95%)
Nov 22, 2011 29.69 29.82 29.23 29.49 151,167 -0.22(-0.74%)
Nov 21, 2011 29.52 30.05 29.38 29.71 222,789 -0.37(-1.23%)
Nov 18, 2011 30.22 30.42 29.74 30.08 248,428 -0.16(-0.53%)
Nov 17, 2011 30.68 31.12 30.15 30.24 288,241 -0.53(-1.72%)
Nov 16, 2011 30.92 31.47 30.55 30.77 183,485 -0.56(-1.79%)
Nov 15, 2011 30.48 31.50 30.17 31.33 278,328 +0.66(+2.15%)
Nov 14, 2011 30.68 31.14 29.89 30.67 226,406 -0.02(-0.07%)
Nov 11, 2011 30.50 30.83 30.29 30.69 151,000 +0.63(+2.10%)
Nov 10, 2011 30.44 30.44 29.73 30.06 207,439 +0.08(+0.27%)
Nov 09, 2011 30.84 30.90 29.92 29.98 247,235 -1.79(-5.63%)
Nov 08, 2011 31.49 31.88 30.85 31.77 177,619 +0.52(+1.66%)
Nov 07, 2011 31.12 31.42 30.38 31.25 177,418 +0.00(+0.00%)
Nov 04, 2011 30.93 31.32 30.51 31.25 138,790 -0.04(-0.13%)
Nov 03, 2011 30.64 31.34 30.18 31.29 303,692 +0.97(+3.20%)
Nov 02, 2011 30.79 30.79 29.62 30.32 411,766 +0.05(+0.17%)
Nov 01, 2011 29.51 30.56 29.16 30.27 552,844 -0.40(-1.30%)
Oct 31, 2011 30.81 31.01 30.23 30.67 504,265 -0.77(-2.45%)
Oct 28, 2011 31.11 31.66 30.52 31.44 511,882 +0.33(+1.06%)
Oct 27, 2011 29.53 31.28 28.41 31.11 1,234,002 +1.65(+5.60%)
Oct 26, 2011 29.38 29.50 28.44 29.46 334,584 +0.40(+1.38%)
Oct 25, 2011 29.01 29.38 28.73 29.06 320,027 +0.03(+0.10%)
Oct 24, 2011 28.26 29.16 28.18 29.03 332,666 +0.78(+2.76%)
Oct 21, 2011 28.96 28.96 27.85 28.25 297,275 -0.19(-0.67%)
Oct 20, 2011 28.45 28.63 27.73 28.44 331,975 +0.09(+0.32%)
Oct 19, 2011 28.46 29.00 28.28 28.35 292,450 -0.13(-0.46%)
Oct 18, 2011 28.15 28.66 27.55 28.48 574,260 +0.44(+1.57%)
Oct 17, 2011 28.30 28.61 27.85 28.04 295,429 -0.66(-2.30%)
Oct 14, 2011 28.78 28.86 28.05 28.70 259,997 +0.34(+1.20%)
Oct 13, 2011 28.46 28.73 27.92 28.36 342,488 -0.41(-1.43%)
Oct 12, 2011 28.29 29.06 27.93 28.77 320,370 +0.76(+2.71%)
Oct 11, 2011 27.44 28.02 27.33 28.01 281,710 +0.26(+0.94%)
Oct 10, 2011 27.08 27.83 26.84 27.75 320,775 +1.22(+4.60%)
Oct 07, 2011 27.26 27.26 26.42 26.53 269,700 -0.66(-2.43%)
Oct 06, 2011 26.76 27.27 26.55 27.19 285,375 +0.42(+1.57%)
Oct 05, 2011 27.09 27.16 26.37 26.77 351,112 -0.17(-0.63%)
Oct 04, 2011 25.09 27.13 24.91 26.94 752,319 +1.68(+6.65%)
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.