Aci Worldwide Inc (NQ: ACIW )

38.01 USD UNCHANGED
Streaming Delayed Price Updated: 7:33 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 20.64 20.17 20.17 20.17 631,000 -0.40(-1.94%)
Dec 30, 2014 20.56 20.66 20.43 20.57 383,913 -0.01(-0.05%)
Dec 29, 2014 20.76 21.00 20.57 20.58 414,459 -0.19(-0.91%)
Dec 26, 2014 20.84 21.04 20.74 20.77 358,186 +0.01(+0.05%)
Dec 24, 2014 20.72 20.76 20.76 20.76 159,700 +0.12(+0.58%)
Dec 23, 2014 20.60 20.78 20.45 20.64 369,492 +0.23(+1.13%)
Dec 22, 2014 20.10 20.42 20.10 20.41 327,216 +0.39(+1.95%)
Dec 19, 2014 20.09 20.25 19.75 20.02 1,413,115 -0.12(-0.60%)
Dec 18, 2014 19.79 20.16 19.69 20.14 605,579 +0.67(+3.44%)
Dec 17, 2014 19.09 19.48 18.89 19.47 777,218 +0.39(+2.02%)
Dec 16, 2014 18.83 19.31 18.57 19.08 908,355 +0.22(+1.19%)
Dec 15, 2014 18.98 19.12 18.77 18.86 700,085 -0.05(-0.26%)
Dec 12, 2014 18.92 19.10 18.84 18.91 541,357 -0.15(-0.79%)
Dec 11, 2014 18.93 19.46 18.79 19.06 504,957 +0.21(+1.11%)
Dec 10, 2014 19.09 19.18 18.73 18.85 618,661 -0.34(-1.77%)
Dec 09, 2014 18.63 19.21 18.53 19.19 694,041 +0.31(+1.64%)
Dec 08, 2014 19.13 19.20 18.73 18.88 603,304 -0.36(-1.87%)
Dec 05, 2014 19.09 19.29 19.07 19.24 301,747 +0.18(+0.94%)
Dec 04, 2014 19.24 19.38 18.24 19.06 1,481,686 -0.25(-1.29%)
Dec 03, 2014 19.46 19.47 19.23 19.31 568,397 -0.09(-0.46%)
Dec 02, 2014 19.38 19.60 19.30 19.40 397,075 +0.02(+0.10%)
Dec 01, 2014 19.19 19.50 19.12 19.38 815,744 -0.07(-0.36%)
Nov 28, 2014 19.51 19.80 19.40 19.45 517,447 -0.07(-0.38%)
Nov 26, 2014 19.72 19.52 19.52 19.52 789,500 -0.15(-0.74%)
Nov 25, 2014 19.84 19.90 19.54 19.67 615,144 -0.11(-0.56%)
Nov 24, 2014 19.69 19.86 19.56 19.78 435,830 +0.17(+0.87%)
Nov 21, 2014 19.72 19.72 19.45 19.61 623,953 +0.12(+0.59%)
Nov 20, 2014 19.44 19.52 19.35 19.50 550,336 +0.01(+0.03%)
Nov 19, 2014 19.74 19.74 19.37 19.49 941,352 -0.23(-1.17%)
Nov 18, 2014 19.54 19.80 19.49 19.72 1,004,605 +0.22(+1.13%)
Nov 17, 2014 19.22 19.51 19.21 19.50 794,695 +0.23(+1.17%)
Nov 14, 2014 18.93 19.63 18.89 19.27 1,030,314 +0.40(+2.09%)
Nov 13, 2014 18.50 18.89 18.48 18.88 825,127 +0.36(+1.94%)
Nov 12, 2014 18.28 18.59 18.28 18.52 448,066 +0.11(+0.60%)
Nov 11, 2014 18.52 18.66 18.37 18.41 451,221 -0.13(-0.70%)
Nov 10, 2014 18.53 18.66 18.36 18.54 602,579 +0.02(+0.11%)
Nov 07, 2014 18.54 18.67 18.45 18.52 640,250 -0.09(-0.48%)
Nov 06, 2014 18.46 18.73 18.41 18.61 719,751 +0.13(+0.70%)
Nov 05, 2014 18.67 18.85 18.40 18.48 454,148 -0.13(-0.70%)
Nov 04, 2014 18.89 19.05 18.61 18.61 774,366 -0.36(-1.90%)
Nov 03, 2014 19.11 19.25 18.86 18.97 2,541,615 -0.27(-1.40%)
Oct 31, 2014 19.51 19.52 18.49 19.24 1,947,795 +0.04(+0.21%)
Oct 30, 2014 18.75 19.24 18.00 19.20 1,839,165 -0.07(-0.36%)
Oct 29, 2014 19.02 19.16 18.83 19.27 1,372,098 +0.26(+1.34%)
Oct 28, 2014 18.65 19.03 18.65 19.01 731,444 +0.47(+2.56%)
Oct 27, 2014 18.39 18.65 18.45 18.54 467,626 +0.09(+0.49%)
Oct 24, 2014 18.40 18.60 18.34 18.45 351,326 +0.05(+0.24%)
Oct 23, 2014 18.28 18.67 17.92 18.41 504,708 +0.36(+2.02%)
Oct 22, 2014 18.31 18.48 18.03 18.04 508,304 -0.26(-1.42%)
Oct 21, 2014 17.93 18.46 17.62 18.30 665,970 +0.52(+2.92%)
Oct 20, 2014 17.65 17.85 17.48 17.78 761,210 +0.00(+0.00%)
Oct 17, 2014 18.28 18.38 17.76 17.78 686,520 -0.21(-1.14%)
Oct 16, 2014 18.05 18.40 17.82 17.99 1,015,721 -0.36(-1.99%)
Oct 15, 2014 17.80 18.47 17.68 18.35 786,167 +0.24(+1.33%)
Oct 14, 2014 18.01 18.35 17.92 18.11 668,718 +0.29(+1.63%)
Oct 13, 2014 17.69 18.11 17.45 17.82 576,868 +0.18(+0.99%)
Oct 10, 2014 17.83 18.25 17.61 17.64 523,256 -0.31(-1.70%)
Oct 09, 2014 18.41 18.51 17.95 17.95 474,663 -0.53(-2.87%)
Oct 08, 2014 18.20 18.51 17.88 18.48 538,790 +0.24(+1.32%)
Oct 07, 2014 18.79 18.81 18.21 18.24 712,010 -0.70(-3.70%)
Oct 06, 2014 19.19 19.40 18.93 18.94 557,870 -0.22(-1.15%)
Oct 03, 2014 19.02 19.19 18.86 19.16 622,608 +0.37(+1.97%)
Oct 02, 2014 18.44 18.95 18.36 18.79 461,099 +0.38(+2.06%)
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.