Aci Worldwide Inc (NQ: ACIW )

30.79 USD -0.51 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 21.59 21.67 21.67 21.67 3,527,100 +0.15(+0.68%)
Dec 30, 2013 21.42 21.61 21.22 21.52 685,596 +0.05(+0.22%)
Dec 27, 2013 21.43 21.64 21.38 21.47 603,804 +0.12(+0.56%)
Dec 26, 2013 21.45 21.62 21.24 21.35 830,268 -0.06(-0.28%)
Dec 24, 2013 21.49 21.69 21.35 21.41 402,267 -0.12(-0.56%)
Dec 23, 2013 21.57 21.69 21.41 21.53 892,701 +0.03(+0.14%)
Dec 20, 2013 21.08 21.68 20.76 21.50 2,027,595 +0.51(+2.43%)
Dec 19, 2013 21.06 21.20 20.87 20.99 596,598 -0.04(-0.17%)
Dec 18, 2013 20.93 21.04 20.66 21.03 569,526 +0.07(+0.35%)
Dec 17, 2013 20.90 21.06 20.88 20.96 818,760 +0.01(+0.03%)
Dec 16, 2013 20.63 21.03 20.47 20.95 862,092 +0.43(+2.10%)
Dec 13, 2013 20.55 20.73 20.47 20.52 804,285 +0.01(+0.03%)
Dec 12, 2013 20.67 20.83 20.41 20.51 708,312 -0.09(-0.42%)
Dec 11, 2013 21.08 21.23 20.56 20.60 690,519 -0.39(-1.87%)
Dec 10, 2013 21.05 21.27 20.89 20.99 631,887 -0.14(-0.68%)
Dec 09, 2013 21.41 21.59 21.00 21.14 1,105,890 -0.35(-1.64%)
Dec 06, 2013 21.65 21.98 21.47 21.49 0 +0.07(+0.31%)
Dec 05, 2013 21.32 21.58 21.24 21.42 0 +0.05(+0.22%)
Dec 04, 2013 21.31 21.51 21.07 21.38 0 +0.04(+0.19%)
Dec 03, 2013 21.14 21.66 21.14 21.34 0 +0.11(+0.53%)
Dec 02, 2013 21.44 21.72 21.12 21.22 1,103,967 -0.29(-1.33%)
Nov 29, 2013 21.67 21.77 21.48 21.51 0 -0.06(-0.26%)
Nov 27, 2013 21.39 21.61 21.25 21.57 0 +0.24(+1.13%)
Nov 26, 2013 21.23 21.40 21.09 21.33 0 +0.07(+0.31%)
Nov 25, 2013 21.30 21.46 20.99 21.26 658,959 +0.05(+0.24%)
Nov 22, 2013 21.18 21.25 21.04 21.21 0 -0.01(-0.03%)
Nov 21, 2013 21.04 21.35 21.04 21.22 448,308 +0.30(+1.45%)
Nov 20, 2013 21.06 21.17 20.77 20.91 0 -0.12(-0.55%)
Nov 19, 2013 20.95 21.23 20.89 21.03 1,081,269 +0.11(+0.54%)
Nov 18, 2013 20.86 21.13 20.84 20.92 0 +0.09(+0.42%)
Nov 15, 2013 20.60 20.92 20.47 20.83 0 +0.20(+0.99%)
Nov 14, 2013 20.66 20.81 20.47 20.63 847,671 +0.27(+1.33%)
Nov 12, 2013 19.94 20.38 19.86 20.36 0 +0.40(+2.02%)
Nov 11, 2013 19.86 20.26 19.81 19.95 0 +0.08(+0.42%)
Nov 08, 2013 19.13 19.91 19.07 19.87 0 +0.82(+4.29%)
Nov 07, 2013 18.33 20.00 17.57 19.05 3,223,251 +1.48(+8.40%)
Nov 06, 2013 17.89 17.95 17.56 17.58 1,244,973 -0.19(-1.09%)
Nov 05, 2013 17.81 17.84 17.71 17.77 1,188,930 -0.09(-0.50%)
Nov 04, 2013 17.97 18.10 17.83 17.86 1,515,264 -0.02(-0.13%)
Nov 01, 2013 18.33 18.37 17.82 17.88 0 -0.49(-2.67%)
Oct 31, 2013 18.51 18.67 18.36 18.37 0 -0.07(-0.40%)
Oct 30, 2013 18.65 18.72 18.40 18.45 681,327 -0.17(-0.93%)
Oct 29, 2013 18.64 18.82 18.53 18.62 0 +0.02(+0.09%)
Oct 28, 2013 18.66 18.79 18.50 18.60 0 -0.05(-0.25%)
Oct 25, 2013 18.71 18.84 18.53 18.65 0 +0.01(+0.04%)
Oct 24, 2013 18.68 18.83 18.62 18.64 615,294 -0.01(-0.04%)
Oct 23, 2013 18.55 18.69 18.23 18.65 718,665 -0.03(-0.18%)
Oct 22, 2013 18.63 18.91 18.56 18.68 758,772 +0.07(+0.38%)
Oct 21, 2013 18.63 18.68 18.51 18.61 743,022 -0.05(-0.27%)
Oct 18, 2013 18.44 18.67 18.25 18.66 939,057 +0.37(+2.00%)
Oct 17, 2013 18.09 18.52 18.04 18.30 887,232 +0.15(+0.81%)
Oct 16, 2013 18.19 18.24 18.07 18.15 419,622 +0.08(+0.46%)
Oct 15, 2013 18.39 18.39 17.96 18.07 584,244 -0.34(-1.83%)
Oct 14, 2013 18.05 18.46 18.03 18.40 549,696 +0.24(+1.32%)
Oct 11, 2013 17.91 18.21 17.80 18.16 0 +0.16(+0.91%)
Oct 10, 2013 17.58 18.00 17.41 18.00 512,526 +0.63(+3.63%)
Oct 09, 2013 17.60 17.61 17.27 17.37 1,084,083 -0.13(-0.74%)
Oct 08, 2013 17.92 17.92 17.45 17.50 605,208 -0.42(-2.33%)
Oct 07, 2013 17.87 18.02 17.71 17.92 899,049 -0.15(-0.85%)
Oct 04, 2013 18.15 18.27 18.02 18.07 0 -0.13(-0.70%)
Oct 03, 2013 18.33 18.44 17.95 18.20 0 -0.20(-1.09%)
Oct 02, 2013 18.27 18.40 18.20 18.40 711,207 +0.06(+0.31%)
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.