Aci Worldwide Inc (NQ: ACIW )

33.43 USD +1.23 (+3.82%)
Official Closing Price Updated: 5:39 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 14.54 14.57 14.22 14.37 552,237 -0.13(-0.90%)
Nov 29, 2012 14.63 14.68 14.35 14.50 306,723 +0.00(+0.02%)
Nov 28, 2012 14.32 14.51 14.21 14.50 438,129 +0.13(+0.88%)
Nov 27, 2012 14.44 14.48 14.27 14.37 410,241 -0.12(-0.81%)
Nov 26, 2012 13.99 14.59 13.83 14.49 997,677 +0.50(+3.60%)
Nov 23, 2012 13.89 14.02 13.68 13.98 191,877 +0.14(+1.04%)
Nov 21, 2012 13.85 13.92 13.70 13.84 490,281 +0.01(+0.05%)
Nov 20, 2012 13.88 14.00 13.63 13.83 398,463 -0.09(-0.65%)
Nov 19, 2012 13.89 13.95 13.66 13.92 432,681 +0.16(+1.16%)
Nov 16, 2012 13.82 14.61 13.63 13.76 729,552 -0.14(-0.98%)
Nov 15, 2012 14.07 14.16 13.86 13.90 1,012,452 -0.26(-1.81%)
Nov 14, 2012 14.26 14.44 14.02 14.16 818,298 +0.00(+0.00%)
Nov 13, 2012 14.05 14.30 14.05 14.16 814,857 -0.02(-0.12%)
Nov 12, 2012 14.45 14.82 14.13 14.17 1,237,173 -0.25(-1.71%)
Nov 09, 2012 14.10 14.92 13.82 14.42 3,782,778 +1.63(+12.74%)
Nov 08, 2012 12.83 13.46 12.76 12.79 1,178,373 -0.11(-0.83%)
Nov 07, 2012 13.16 13.37 12.89 12.90 833,163 -0.42(-3.13%)
Nov 06, 2012 12.80 13.38 12.73 13.31 987,396 +0.58(+4.58%)
Nov 05, 2012 12.70 12.86 12.66 12.73 1,056,813 +0.05(+0.42%)
Nov 02, 2012 13.22 13.30 12.66 12.68 1,119,777 -0.53(-3.99%)
Nov 01, 2012 13.05 13.37 12.78 13.20 1,498,482 +0.17(+1.30%)
Oct 31, 2012 13.09 13.09 12.86 13.03 402,060 -0.07(-0.53%)
Oct 26, 2012 12.96 13.10 13.10 13.10 997,200 +0.15(+1.13%)
Oct 25, 2012 13.23 13.23 12.83 12.96 796,908 -0.17(-1.32%)
Oct 24, 2012 13.25 13.31 13.07 13.13 308,529 -0.00(-0.03%)
Oct 23, 2012 13.12 13.27 13.03 13.13 902,778 -0.17(-1.30%)
Oct 19, 2012 13.33 13.53 13.09 13.31 633,894 -0.13(-0.94%)
Oct 18, 2012 13.59 13.66 13.43 13.43 502,956 -0.18(-1.32%)
Oct 17, 2012 13.69 13.81 13.55 13.61 398,694 -0.08(-0.56%)
Oct 16, 2012 13.48 13.78 13.48 13.69 318,456 +0.10(+0.71%)
Oct 15, 2012 13.44 13.60 13.30 13.59 343,203 +0.20(+1.49%)
Oct 12, 2012 13.67 13.78 13.39 13.39 498,906 -0.31(-2.26%)
Oct 11, 2012 13.70 13.91 13.62 13.70 449,814 +0.11(+0.78%)
Oct 10, 2012 13.55 13.76 13.50 13.60 587,034 +0.09(+0.69%)
Oct 09, 2012 14.00 14.00 13.48 13.50 774,882 -0.33(-2.39%)
Oct 08, 2012 13.90 13.97 13.76 13.83 384,003 -0.12(-0.88%)
Oct 05, 2012 14.10 14.42 13.90 13.96 675,615 -0.26(-1.83%)
Oct 04, 2012 14.15 14.22 13.88 14.22 596,601 +0.13(+0.92%)
Oct 03, 2012 14.13 14.21 13.95 14.09 398,664 +0.02(+0.14%)
Oct 02, 2012 13.73 14.07 13.72 14.07 1,154,820 +0.42(+3.10%)
Oct 01, 2012 14.10 14.10 13.42 13.64 2,002,956 -0.44(-3.15%)
Sep 28, 2012 14.16 14.22 14.08 14.09 959,970 -0.14(-0.96%)
Sep 27, 2012 14.01 14.37 13.94 14.22 759,003 +0.33(+2.35%)
Sep 26, 2012 13.99 14.05 13.87 13.90 528,132 -0.06(-0.43%)
Sep 25, 2012 14.19 14.42 13.95 13.96 701,337 -0.37(-2.58%)
Sep 24, 2012 14.47 14.47 14.18 14.33 574,206 -0.03(-0.23%)
Sep 21, 2012 14.41 14.45 14.24 14.36 1,033,926 +0.16(+1.15%)
Sep 20, 2012 14.12 14.27 13.40 14.20 463,776 -0.04(-0.28%)
Sep 19, 2012 14.49 14.51 14.13 14.24 749,832 -0.25(-1.70%)
Sep 18, 2012 14.72 14.76 14.40 14.48 839,178 -0.24(-1.61%)
Sep 17, 2012 15.05 15.05 14.64 14.72 904,539 -0.40(-2.62%)
Sep 14, 2012 15.18 15.37 15.03 15.12 1,272,936 +0.05(+0.31%)
Sep 13, 2012 15.03 15.17 14.91 15.07 1,208,739 +0.11(+0.76%)
Sep 12, 2012 14.91 15.11 14.86 14.96 611,049 -0.10(-0.64%)
Sep 11, 2012 15.15 15.18 14.97 15.05 494,046 -0.08(-0.51%)
Sep 10, 2012 15.18 15.24 15.08 15.13 305,730 -0.09(-0.57%)
Sep 07, 2012 15.28 15.31 15.04 15.22 328,191 +0.03(+0.20%)
Sep 06, 2012 15.01 15.35 14.99 15.19 765,909 +0.26(+1.72%)
Sep 05, 2012 14.92 15.10 14.88 14.93 653,226 -0.08(-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.