Aci Worldwide Inc (NQ: ACIW )

29.73 USD -0.09 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2009 5.323 5.403 5.257 5.357 831,426 +0.06(+1.07%)
Dec 31, 2008 5.133 5.337 4.947 5.300 1,182,252 +0.19(+3.79%)
Dec 30, 2008 5.163 5.207 4.913 5.107 1,459,575 +0.02(+0.33%)
Dec 29, 2008 4.957 5.100 4.793 5.090 1,023,522 +0.15(+3.04%)
Dec 26, 2008 4.970 4.970 4.853 4.940 264,360 -0.02(-0.34%)
Dec 24, 2008 4.777 4.983 4.503 4.957 455,073 +0.21(+4.35%)
Dec 23, 2008 4.800 4.923 4.730 4.750 1,190,853 -0.00(-0.07%)
Dec 22, 2008 4.910 4.947 4.540 4.753 841,830 -0.09(-1.86%)
Dec 19, 2008 5.057 5.170 4.783 4.843 2,827,716 -0.11(-2.15%)
Dec 18, 2008 4.930 5.053 4.853 4.950 760,659 +0.02(+0.41%)
Dec 17, 2008 4.883 5.063 4.857 4.930 1,236,099 -0.00(-0.07%)
Dec 16, 2008 4.783 5.020 4.690 4.933 1,398,009 +0.26(+5.56%)
Dec 15, 2008 4.863 4.863 4.570 4.673 721,680 -0.16(-3.38%)
Dec 12, 2008 4.480 4.853 4.297 4.837 657,234 +0.28(+6.07%)
Dec 11, 2008 4.897 5.063 4.487 4.560 521,322 -0.41(-8.25%)
Dec 10, 2008 5.000 5.097 4.827 4.970 474,813 +0.02(+0.47%)
Dec 09, 2008 4.940 5.090 4.823 4.947 1,415,670 -0.05(-1.07%)
Dec 08, 2008 5.067 5.177 4.893 5.000 1,242,534 +0.10(+2.04%)
Dec 05, 2008 4.510 5.007 4.483 4.900 1,391,256 +0.34(+7.38%)
Dec 04, 2008 4.713 4.960 4.503 4.563 1,634,088 -0.24(-5.00%)
Dec 03, 2008 4.643 5.250 4.633 4.803 1,456,653 -0.39(-7.45%)
Dec 02, 2008 4.740 5.247 4.627 5.190 1,273,608 +0.58(+12.66%)
Dec 01, 2008 5.053 5.242 4.553 4.607 907,182 -0.63(-11.97%)
Nov 28, 2008 5.160 5.313 5.040 5.233 374,817 +0.03(+0.64%)
Nov 26, 2008 4.803 5.263 4.780 5.200 1,439,685 +0.30(+6.19%)
Nov 25, 2008 5.097 5.097 4.737 4.897 970,728 -0.11(-2.13%)
Nov 24, 2008 4.827 5.137 4.697 5.003 1,209,735 +0.27(+5.70%)
Nov 21, 2008 4.537 4.780 4.127 4.733 1,040,559 +0.26(+5.73%)
Nov 20, 2008 4.660 4.747 4.427 4.477 1,369,710 -0.28(-5.95%)
Nov 19, 2008 5.167 5.273 4.747 4.760 1,310,112 -0.40(-7.81%)
Nov 18, 2008 5.197 5.400 4.953 5.163 890,100 +0.03(+0.52%)
Nov 17, 2008 4.873 5.383 4.873 5.137 880,683 +0.22(+4.47%)
Nov 14, 2008 4.917 5.167 4.870 4.917 1,025,562 -0.08(-1.60%)
Nov 13, 2008 4.700 5.000 4.413 4.997 1,355,997 +0.31(+6.61%)
Nov 12, 2008 4.567 4.877 4.553 4.687 990,552 +0.01(+0.29%)
Nov 11, 2008 4.603 4.900 4.576 4.673 837,258 +0.01(+0.14%)
Nov 10, 2008 4.800 4.873 4.580 4.667 854,541 +0.00(+0.00%)
Nov 07, 2008 4.560 4.783 4.450 4.667 912,801 +0.17(+3.78%)
Nov 06, 2008 3.730 4.520 3.683 4.497 1,675,116 +0.47(+11.67%)
Nov 05, 2008 4.497 4.707 3.993 4.027 876,522 -0.58(-12.59%)
Nov 04, 2008 4.697 4.697 4.480 4.607 1,082,460 +0.05(+1.17%)
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.