Skip to main content

Aci Worldwide Inc (NQ: ACIW )

20.90 +0.53 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 43.61 43.72 42.65 43.11 184,079 -0.39(-0.90%)
Nov 29, 2012 43.89 44.03 43.04 43.50 102,241 +0.01(+0.02%)
Nov 28, 2012 42.95 43.53 42.64 43.49 146,043 +0.38(+0.88%)
Nov 27, 2012 43.33 43.45 42.80 43.11 136,747 -0.35(-0.81%)
Nov 26, 2012 41.98 43.78 41.48 43.46 332,559 +1.51(+3.60%)
Nov 23, 2012 41.67 42.07 41.05 41.95 63,959 +0.43(+1.04%)
Nov 21, 2012 41.56 41.75 41.10 41.52 163,427 +0.02(+0.05%)
Nov 20, 2012 41.65 41.99 40.89 41.50 132,821 -0.27(-0.65%)
Nov 19, 2012 41.66 41.84 40.97 41.77 144,227 +0.48(+1.16%)
Nov 16, 2012 41.47 43.82 40.89 41.29 243,184 -0.41(-0.98%)
Nov 15, 2012 42.20 42.47 41.57 41.70 337,484 -0.77(-1.81%)
Nov 14, 2012 42.79 43.33 42.07 42.47 272,766 +0.00(+0.00%)
Nov 13, 2012 42.16 42.89 42.15 42.47 271,619 -0.05(-0.12%)
Nov 12, 2012 43.34 44.46 42.39 42.52 412,391 -0.74(-1.71%)
Nov 09, 2012 42.31 44.75 41.45 43.26 1,260,926 +4.89(+12.74%)
Nov 08, 2012 38.49 40.37 38.28 38.37 392,791 -0.32(-0.83%)
Nov 07, 2012 39.49 40.12 38.67 38.69 277,721 -1.25(-3.13%)
Nov 06, 2012 38.41 40.13 38.19 39.94 329,132 +1.75(+4.58%)
Nov 05, 2012 38.09 38.58 37.98 38.19 352,271 +0.16(+0.42%)
Nov 02, 2012 39.65 39.91 37.97 38.03 373,259 -1.58(-3.99%)
Nov 01, 2012 39.14 40.10 38.33 39.61 499,494 +0.51(+1.30%)
Oct 31, 2012 39.28 39.28 38.58 39.10 134,020 -0.21(-0.53%)
Oct 26, 2012 38.88 39.31 39.31 39.31 332,400 +0.44(+1.13%)
Oct 25, 2012 39.68 39.68 38.49 38.87 265,636 -0.52(-1.32%)
Oct 24, 2012 39.74 39.92 39.20 39.39 102,843 -0.01(-0.03%)
Oct 23, 2012 39.35 39.82 39.09 39.40 300,926 -0.52(-1.30%)
Oct 19, 2012 40.00 40.60 39.26 39.92 211,298 -0.38(-0.94%)
Oct 18, 2012 40.77 40.99 40.28 40.30 167,652 -0.54(-1.32%)
Oct 17, 2012 41.06 41.42 40.65 40.84 132,898 -0.23(-0.56%)
Oct 16, 2012 40.43 41.34 40.43 41.07 106,152 +0.29(+0.71%)
Oct 15, 2012 40.33 40.81 39.90 40.78 114,401 +0.60(+1.49%)
Oct 12, 2012 41.01 41.33 40.17 40.18 166,302 -0.93(-2.26%)
Oct 11, 2012 41.09 41.72 40.86 41.11 149,938 +0.32(+0.78%)
Oct 10, 2012 40.65 41.27 40.50 40.79 195,678 +0.28(+0.69%)
Oct 09, 2012 42.00 42.00 40.45 40.51 258,294 -0.99(-2.39%)
Oct 08, 2012 41.70 41.92 41.28 41.50 128,001 -0.37(-0.88%)
Oct 05, 2012 42.31 43.25 41.70 41.87 225,205 -0.78(-1.83%)
Oct 04, 2012 42.45 42.67 41.65 42.65 198,867 +0.39(+0.92%)
Oct 03, 2012 42.38 42.62 41.86 42.26 132,888 +0.06(+0.14%)
Oct 02, 2012 41.20 42.20 41.17 42.20 384,940 +1.27(+3.10%)
Oct 01, 2012 42.31 42.31 40.27 40.93 667,652 -1.33(-3.15%)
Sep 28, 2012 42.47 42.67 42.23 42.26 319,990 -0.41(-0.96%)
Sep 27, 2012 42.03 43.12 41.82 42.67 253,001 +0.98(+2.35%)
Sep 26, 2012 41.97 42.15 41.61 41.69 176,044 -0.18(-0.43%)
Sep 25, 2012 42.56 43.25 41.84 41.87 233,779 -1.11(-2.58%)
Sep 24, 2012 43.42 43.42 42.55 42.98 191,402 -0.10(-0.23%)
Sep 21, 2012 43.23 43.35 42.71 43.08 344,642 +0.49(+1.15%)
Sep 20, 2012 42.35 42.80 40.21 42.59 154,592 -0.12(-0.28%)
Sep 19, 2012 43.46 43.53 42.38 42.71 249,944 -0.74(-1.70%)
Sep 18, 2012 44.17 44.27 43.19 43.45 279,726 -0.71(-1.61%)
Sep 17, 2012 45.16 45.16 43.93 44.16 301,513 -1.19(-2.62%)
Sep 14, 2012 45.55 46.11 45.10 45.35 424,312 +0.14(+0.31%)
Sep 13, 2012 45.09 45.50 44.73 45.21 402,913 +0.34(+0.76%)
Sep 12, 2012 44.74 45.32 44.58 44.87 203,683 -0.29(-0.64%)
Sep 11, 2012 45.46 45.54 44.90 45.16 164,682 -0.23(-0.51%)
Sep 10, 2012 45.54 45.73 45.25 45.39 101,910 -0.26(-0.57%)
Sep 07, 2012 45.83 45.94 45.11 45.65 109,397 +0.09(+0.20%)
Sep 06, 2012 45.03 46.05 44.97 45.56 255,303 +0.77(+1.72%)
Sep 05, 2012 44.76 45.30 44.62 44.79 217,742 -0.25(-0.56%)
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.