Skip to main content

Aci Worldwide Inc (NQ: ACIW )

21.70 +0.12 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 38.71 38.73 37.72 37.78 427,088 -0.80(-2.07%)
Feb 28, 2012 39.13 39.67 38.24 38.58 290,223 -0.65(-1.66%)
Feb 27, 2012 39.45 39.70 38.69 39.23 236,587 -0.66(-1.65%)
Feb 24, 2012 39.26 40.41 39.00 39.89 803,410 +0.57(+1.45%)
Feb 23, 2012 36.96 39.37 36.85 39.32 619,379 +2.21(+5.96%)
Feb 22, 2012 36.25 38.18 35.23 37.11 917,491 +0.69(+1.89%)
Feb 21, 2012 36.02 36.75 36.00 36.42 623,610 +0.22(+0.61%)
Feb 17, 2012 36.20 36.33 35.88 36.20 309,964 -0.04(-0.11%)
Feb 16, 2012 35.06 36.30 34.98 36.24 450,065 +0.09(+0.25%)
Feb 15, 2012 36.34 36.50 35.84 36.15 787,511 +0.08(+0.22%)
Feb 14, 2012 34.61 36.42 31.98 36.07 1,821,101 +0.66(+1.86%)
Feb 13, 2012 35.79 35.97 35.20 35.41 689,226 -0.06(-0.17%)
Feb 10, 2012 36.00 36.73 35.46 35.47 1,613,624 -0.58(-1.61%)
Feb 09, 2012 35.76 36.15 35.28 36.05 415,250 +0.32(+0.90%)
Feb 08, 2012 35.58 35.93 35.15 35.73 414,662 +0.09(+0.25%)
Feb 07, 2012 35.24 35.83 34.75 35.64 477,072 +0.08(+0.22%)
Feb 06, 2012 35.04 36.53 34.52 35.56 929,150 +0.45(+1.28%)
Feb 03, 2012 32.59 35.50 32.41 35.11 1,050,282 +3.62(+11.50%)
Feb 02, 2012 31.97 32.57 31.37 31.49 252,225 -0.45(-1.41%)
Feb 01, 2012 30.49 32.11 30.36 31.94 277,800 +1.56(+5.13%)
Jan 31, 2012 31.03 31.03 30.05 30.38 216,800 -0.32(-1.04%)
Jan 30, 2012 31.34 31.34 30.50 30.70 201,178 -1.02(-3.22%)
Jan 27, 2012 31.15 31.94 30.42 31.72 120,807 +0.52(+1.67%)
Jan 26, 2012 31.52 31.52 30.63 31.20 121,751 -0.14(-0.45%)
Jan 25, 2012 31.04 31.60 30.82 31.34 174,445 +0.08(+0.26%)
Jan 24, 2012 30.45 31.27 30.39 31.26 166,324 +0.69(+2.26%)
Jan 23, 2012 31.03 31.39 30.24 30.57 140,791 -0.52(-1.67%)
Jan 20, 2012 30.26 31.41 30.09 31.09 206,632 +0.82(+2.71%)
Jan 19, 2012 30.05 30.54 30.04 30.27 114,212 +0.31(+1.03%)
Jan 18, 2012 28.85 30.02 28.66 29.96 184,722 +1.15(+3.99%)
Jan 17, 2012 28.52 28.99 28.45 28.81 147,891 +0.58(+2.05%)
Jan 13, 2012 28.12 28.39 27.90 28.23 240,233 -0.26(-0.91%)
Jan 12, 2012 28.71 29.04 28.30 28.49 140,843 -0.22(-0.77%)
Jan 11, 2012 28.91 28.91 27.95 28.71 140,002 -0.22(-0.76%)
Jan 10, 2012 28.91 29.17 28.63 28.93 168,191 +0.38(+1.33%)
Jan 09, 2012 29.14 29.40 28.32 28.55 127,785 -0.40(-1.38%)
Jan 06, 2012 29.16 29.36 28.92 28.95 133,333 -0.27(-0.92%)
Jan 05, 2012 28.36 29.36 28.35 29.22 159,522 +0.76(+2.67%)
Jan 04, 2012 28.53 28.87 28.46 28.46 183,889 -0.18(-0.63%)
Dec 30, 2011 28.78 29.20 28.58 28.64 177,266 -0.61(-2.09%)
Dec 29, 2011 29.38 29.61 29.18 29.25 128,471 +0.01(+0.03%)
Dec 28, 2011 29.72 29.72 29.04 29.24 175,163 -0.55(-1.85%)
Dec 27, 2011 29.49 30.00 29.33 29.79 108,734 +0.24(+0.81%)
Dec 23, 2011 28.95 29.62 28.73 29.55 103,055 +0.56(+1.93%)
Dec 21, 2011 30.33 30.33 28.41 28.99 195,932 -1.27(-4.20%)
Dec 20, 2011 29.20 30.26 28.80 30.26 185,906 +1.71(+5.99%)
Dec 19, 2011 29.41 29.51 28.48 28.55 196,026 -0.62(-2.13%)
Dec 16, 2011 28.78 29.65 28.69 29.17 402,956 +0.53(+1.85%)
Dec 15, 2011 28.68 28.68 27.76 28.64 209,122 +0.32(+1.13%)
Dec 14, 2011 28.82 29.00 28.23 28.32 154,075 -0.69(-2.38%)
Dec 13, 2011 29.90 30.15 28.79 29.01 233,800 -0.66(-2.22%)
Dec 12, 2011 29.68 30.11 29.05 29.67 179,371 -0.42(-1.40%)
Dec 09, 2011 28.97 30.26 28.90 30.09 184,317 +1.15(+3.97%)
Dec 08, 2011 28.93 29.23 28.55 28.94 290,998 -0.13(-0.45%)
Dec 07, 2011 29.73 29.98 28.85 29.07 278,241 -0.85(-2.84%)
Dec 06, 2011 29.90 30.44 29.69 29.92 174,545 +0.01(+0.03%)
Dec 05, 2011 30.26 30.42 29.51 29.91 274,812 +0.19(+0.64%)
Dec 02, 2011 30.53 30.63 29.68 29.72 207,023 -0.30(-1.00%)
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.