Aci Worldwide Inc (NQ: ACIW )

34.85 USD +0.14 (+0.40%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 6.843 6.957 6.510 6.640 1,194,462 -0.16(-2.35%)
Mar 28, 2008 6.707 7.023 6.540 6.800 867,612 +0.06(+0.89%)
Mar 27, 2008 7.127 7.127 6.740 6.740 739,026 -0.35(-4.94%)
Mar 26, 2008 6.827 7.130 6.827 7.090 995,766 +0.22(+3.15%)
Mar 25, 2008 6.710 6.940 6.617 6.873 1,120,116 +0.17(+2.59%)
Mar 24, 2008 6.383 6.780 6.383 6.700 941,073 +0.39(+6.18%)
Mar 21, 2008 6.237 6.370 6.060 6.310 2,818,449 +0.00(+0.00%)
Mar 20, 2008 6.237 6.370 6.060 6.310 2,818,449 +0.13(+2.16%)
Mar 19, 2008 6.340 6.493 6.177 6.177 1,576,845 -0.03(-0.54%)
Mar 18, 2008 6.213 6.473 6.013 6.210 1,632,300 +0.11(+1.86%)
Mar 17, 2008 5.873 6.207 5.813 6.097 1,364,787 +0.09(+1.44%)
Mar 14, 2008 6.337 6.337 5.950 6.010 967,053 -0.26(-4.10%)
Mar 13, 2008 6.003 6.307 5.907 6.267 1,101,228 +0.14(+2.29%)
Mar 12, 2008 6.270 6.320 6.087 6.127 1,067,892 -0.15(-2.34%)
Mar 11, 2008 6.263 6.407 6.153 6.273 1,941,768 +0.16(+2.67%)
Mar 10, 2008 6.567 6.627 6.063 6.110 1,404,711 -0.43(-6.62%)
Mar 07, 2008 6.477 6.850 6.417 6.543 1,606,932 +0.00(+0.05%)
Mar 06, 2008 6.453 6.660 6.430 6.540 1,091,583 +0.04(+0.62%)
Mar 05, 2008 6.167 6.523 6.137 6.500 1,335,792 +0.36(+5.92%)
Mar 04, 2008 6.337 6.413 5.947 6.137 2,413,098 -0.28(-4.36%)
Mar 03, 2008 5.823 6.640 5.823 6.417 2,060,802 +0.53(+9.00%)
Feb 29, 2008 6.010 6.080 5.817 5.887 1,399,827 -0.16(-2.65%)
Feb 28, 2008 6.313 6.313 6.000 6.047 1,318,518 -0.27(-4.32%)
Feb 27, 2008 5.920 6.370 5.920 6.320 1,526,898 +0.33(+5.51%)
Feb 26, 2008 6.037 6.197 5.970 5.990 1,548,912 -0.11(-1.86%)
Feb 25, 2008 5.537 6.133 5.493 6.103 1,693,113 +0.58(+10.57%)
Feb 22, 2008 5.497 5.590 5.363 5.520 1,621,926 +0.08(+1.41%)
Feb 21, 2008 5.257 5.650 5.203 5.443 2,120,550 +0.27(+5.29%)
Feb 20, 2008 5.047 5.217 5.023 5.170 859,650 +0.08(+1.57%)
Feb 19, 2008 5.290 5.353 5.087 5.090 1,747,167 -0.13(-2.55%)
Feb 18, 2008 5.203 5.327 5.167 5.223 1,636,539 +0.00(+0.00%)
Feb 15, 2008 5.203 5.327 5.167 5.223 1,636,539 -0.00(-0.06%)
Feb 14, 2008 5.290 5.327 5.113 5.227 871,104 -0.03(-0.63%)
Feb 13, 2008 5.160 5.280 5.083 5.260 592,239 +0.19(+3.75%)
Feb 12, 2008 5.083 5.153 4.990 5.070 1,432,797 +0.02(+0.46%)
Feb 11, 2008 5.093 5.103 4.887 5.047 1,164,489 -0.03(-0.59%)
Feb 08, 2008 4.937 5.177 4.810 5.077 1,105,005 +0.08(+1.60%)
Feb 07, 2008 4.760 5.117 4.713 4.997 1,920,744 +0.22(+4.53%)
Feb 06, 2008 4.947 5.080 4.770 4.780 1,119,927 -0.13(-2.65%)
Feb 05, 2008 5.200 5.403 4.887 4.910 1,848,876 -0.29(-5.58%)
Feb 04, 2008 5.407 5.493 5.187 5.200 1,369,674 -0.19(-3.53%)
Feb 01, 2008 4.997 5.430 4.863 5.390 1,626,186 +0.42(+8.52%)
Jan 31, 2008 4.917 5.130 4.747 4.967 1,641,789 -0.03(-0.60%)
Jan 30, 2008 4.570 5.163 4.570 4.997 2,751,024 +0.43(+9.42%)
Jan 29, 2008 4.613 4.723 4.493 4.567 1,042,257 -0.02(-0.44%)
Jan 28, 2008 4.437 4.663 4.403 4.587 928,143 +0.13(+2.92%)
Jan 25, 2008 4.577 4.603 4.390 4.457 1,146,123 -0.01(-0.22%)
Jan 24, 2008 4.527 4.563 4.427 4.467 1,770,354 -0.06(-1.25%)
Jan 23, 2008 4.120 4.563 4.107 4.523 2,386,383 +0.36(+8.73%)
Jan 22, 2008 4.167 4.350 4.123 4.160 1,782,216 -0.03(-0.64%)
Jan 21, 2008 4.227 4.347 4.130 4.187 2,190,396 +0.00(+0.00%)
Jan 18, 2008 4.227 4.347 4.130 4.187 2,190,396 -0.04(-0.95%)
Jan 17, 2008 4.500 4.570 4.180 4.227 1,827,570 -0.26(-5.86%)
Jan 16, 2008 4.547 4.647 4.477 4.490 2,007,561 -0.09(-2.04%)
Jan 15, 2008 4.767 4.813 4.533 4.583 1,680,621 -0.24(-5.04%)
Jan 14, 2008 4.717 4.983 4.717 4.827 1,870,164 +0.05(+1.12%)
Jan 11, 2008 4.890 4.937 4.773 4.773 1,138,992 -0.17(-3.37%)
Jan 10, 2008 4.833 5.017 4.800 4.940 1,535,247 +0.10(+2.00%)
Jan 09, 2008 4.997 5.040 4.650 4.843 1,508,658 -0.17(-3.39%)
Jan 08, 2008 5.293 5.373 5.013 5.013 1,372,947 -0.27(-5.17%)
Jan 07, 2008 5.460 5.477 5.200 5.287 1,380,525 -0.14(-2.58%)
Jan 04, 2008 5.747 5.763 5.397 5.427 1,320,657 -0.39(-6.65%)
Jan 03, 2008 6.097 6.163 5.807 5.813 980,328 -0.28(-4.65%)
Jan 02, 2008 6.327 6.460 6.027 6.097 2,103,021 -0.25(-3.94%)
Jan 01, 2008 6.300 6.473 6.210 6.347 1,581,780 +0.00(+0.00%)
Dec 31, 2007 6.300 6.473 6.210 6.347 1,581,780 +0.00(+0.05%)
Dec 28, 2007 6.343 6.433 6.290 6.343 1,425,186 +0.04(+0.58%)
Dec 27, 2007 6.427 6.431 6.280 6.307 1,229,160 -0.26(-3.91%)
Dec 26, 2007 6.460 6.640 6.460 6.563 910,614 -0.06(-0.96%)
Dec 24, 2007 6.070 6.700 6.067 6.627 2,183,127 +0.55(+8.99%)
Dec 21, 2007 5.770 6.080 5.697 6.080 4,951,257 +0.41(+7.29%)
Dec 20, 2007 5.743 5.850 5.550 5.667 2,403,936 -0.02(-0.35%)
Dec 19, 2007 5.797 5.797 5.503 5.687 2,820,246 -0.19(-3.29%)
Dec 18, 2007 6.340 6.407 5.717 5.880 4,357,044 -0.66(-10.14%)
Dec 17, 2007 7.120 7.130 5.780 6.543 8,143,239 -1.29(-16.50%)
Dec 14, 2007 7.923 7.953 7.783 7.837 1,005,264 -0.22(-2.73%)
Dec 13, 2007 8.040 8.097 7.950 8.057 661,296 -0.08(-0.98%)
Dec 12, 2007 8.293 8.307 8.027 8.137 1,180,134 +0.07(+0.83%)
Dec 11, 2007 8.343 8.397 8.067 8.070 604,533 -0.23(-2.81%)
Dec 10, 2007 8.290 8.347 8.153 8.303 587,751 +0.05(+0.65%)
Dec 07, 2007 8.137 8.280 8.017 8.250 456,354 +0.15(+1.85%)
Dec 06, 2007 7.973 8.127 7.867 8.100 454,815 +0.10(+1.29%)
Dec 05, 2007 7.743 7.997 7.647 7.997 1,047,612 +0.41(+5.40%)
Dec 04, 2007 7.540 7.643 7.430 7.587 864,504 -0.06(-0.78%)
Dec 03, 2007 7.570 7.977 7.530 7.647 970,914 +0.04(+0.48%)
Nov 30, 2007 7.627 7.700 7.473 7.610 1,500,123 +0.11(+1.51%)
Nov 29, 2007 7.613 7.657 7.443 7.497 934,698 -0.18(-2.39%)
Nov 28, 2007 7.560 7.687 7.440 7.680 1,362,267 +0.25(+3.36%)
Nov 27, 2007 7.363 7.507 7.317 7.430 1,057,257 +0.08(+1.04%)
Nov 26, 2007 7.650 7.650 7.340 7.353 819,396 -0.26(-3.42%)
Nov 23, 2007 7.353 7.687 7.240 7.613 342,969 +0.34(+4.67%)
Nov 21, 2007 7.220 7.457 7.217 7.273 1,426,221 -0.05(-0.64%)
Nov 20, 2007 7.323 7.527 7.087 7.320 1,457,715 -0.01(-0.09%)
Nov 19, 2007 7.287 7.427 7.220 7.327 659,931 -0.02(-0.23%)
Nov 16, 2007 7.417 7.490 7.260 7.343 867,057 -0.03(-0.45%)
Nov 15, 2007 7.540 7.540 7.313 7.377 875,478 -0.20(-2.68%)
Nov 14, 2007 7.703 7.768 7.457 7.580 984,498 -0.16(-2.11%)
Nov 13, 2007 7.437 7.773 7.437 7.743 702,045 +0.41(+5.59%)
Nov 12, 2007 7.333 7.713 7.330 7.333 1,172,163 -0.01(-0.09%)
Nov 09, 2007 7.340 7.583 7.233 7.340 1,131,963 -0.11(-1.52%)
Nov 08, 2007 7.237 7.480 7.110 7.453 1,365,819 +0.28(+3.90%)
Nov 07, 2007 7.297 7.387 7.143 7.173 830,001 -0.26(-3.54%)
Nov 06, 2007 7.397 7.500 7.287 7.437 1,076,475 +0.08(+1.13%)
Nov 05, 2007 7.287 7.390 7.257 7.353 729,171 -0.04(-0.59%)
Nov 02, 2007 7.417 7.457 7.187 7.397 846,717 +0.04(+0.59%)
Nov 01, 2007 7.630 7.647 7.260 7.353 1,459,284 -0.27(-3.54%)
Oct 31, 2007 7.420 7.657 7.303 7.623 1,024,914 +0.26(+3.53%)
Oct 30, 2007 7.230 7.397 7.230 7.363 1,829,508 +0.09(+1.19%)
Oct 29, 2007 7.280 7.380 7.247 7.277 1,282,503 -0.00(-0.05%)
Oct 26, 2007 7.410 7.410 7.237 7.280 1,504,833 +0.04(+0.60%)
Oct 25, 2007 7.280 7.377 7.170 7.237 1,034,358 -0.00(-0.05%)
Oct 24, 2007 7.297 7.367 7.123 7.240 2,090,031 -0.12(-1.59%)
Oct 23, 2007 7.333 7.383 7.167 7.357 5,197,269 +0.06(+0.87%)
Oct 22, 2007 7.460 7.583 7.290 7.293 1,991,100 -0.23(-3.06%)
Oct 19, 2007 7.667 7.737 7.490 7.523 1,813,710 -0.18(-2.29%)
Oct 18, 2007 7.560 7.773 7.557 7.700 1,681,050 +0.08(+1.05%)
Oct 17, 2007 7.840 7.917 7.397 7.620 2,304,780 -0.13(-1.68%)
Oct 16, 2007 7.817 7.940 7.747 7.750 497,616 -0.13(-1.69%)
Oct 15, 2007 8.123 8.130 7.800 7.883 1,167,816 -0.25(-3.11%)
Oct 12, 2007 8.407 8.453 8.123 8.137 964,998 -0.24(-2.90%)
Oct 11, 2007 8.597 8.730 8.343 8.380 1,223,754 -0.15(-1.72%)
Oct 10, 2007 8.367 8.590 8.367 8.527 1,697,553 +0.16(+1.91%)
Oct 09, 2007 8.170 8.380 8.073 8.367 1,366,521 +0.23(+2.83%)
Oct 08, 2007 8.097 8.157 7.987 8.137 843,264 +0.04(+0.45%)
Oct 05, 2007 8.073 8.133 7.907 8.100 989,970 +0.13(+1.67%)
Oct 04, 2007 7.840 8.213 7.767 7.967 1,658,862 +0.14(+1.79%)
Oct 03, 2007 7.633 7.997 7.570 7.827 1,929,087 +0.15(+1.91%)
Oct 02, 2007 7.477 7.717 7.463 7.680 1,540,974 +0.21(+2.86%)
Oct 01, 2007 7.437 7.523 7.347 7.467 2,146,977 +0.02(+0.22%)
Sep 28, 2007 7.453 7.550 7.307 7.450 2,411,130 -0.04(-0.49%)
Sep 27, 2007 7.383 7.507 7.333 7.487 2,502,507 +0.16(+2.18%)
Sep 26, 2007 7.377 7.503 7.297 7.327 3,992,457 -0.03(-0.36%)
Sep 25, 2007 7.473 7.560 7.153 7.353 3,050,766 -0.25(-3.25%)
Sep 24, 2007 7.783 7.923 7.490 7.600 1,857,744 -0.27(-3.43%)
Sep 21, 2007 7.917 7.990 7.773 7.870 2,703,915 +0.03(+0.43%)
Sep 20, 2007 7.340 8.160 6.883 7.837 9,234,447 -0.99(-11.22%)
Sep 19, 2007 8.923 9.033 8.727 8.827 883,878 -0.00(-0.04%)
Sep 18, 2007 8.610 8.840 8.537 8.830 1,628,166 +0.21(+2.48%)
Sep 17, 2007 8.840 8.847 8.550 8.617 1,424,478 -0.23(-2.60%)
Sep 14, 2007 8.817 8.883 8.677 8.847 688,959 -0.04(-0.41%)
Sep 13, 2007 8.733 9.027 8.707 8.883 614,571 +0.11(+1.29%)
Sep 12, 2007 8.923 9.017 8.757 8.770 875,220 -0.14(-1.53%)
Sep 11, 2007 8.670 8.923 8.633 8.907 718,239 +0.26(+2.97%)
Sep 10, 2007 8.930 8.957 8.410 8.650 1,437,237 -0.26(-2.88%)
Sep 07, 2007 8.733 8.913 8.733 8.907 2,481,426 +0.04(+0.45%)
Sep 06, 2007 8.873 8.933 8.750 8.867 758,310 +0.03(+0.38%)
Sep 05, 2007 8.773 8.920 8.733 8.833 1,376,316 -0.12(-1.30%)
Sep 04, 2007 8.820 9.043 8.747 8.950 926,463 +0.29(+3.35%)
Aug 31, 2007 8.627 8.730 8.590 8.660 1,011,972 +0.16(+1.88%)
Aug 30, 2007 8.403 8.620 8.320 8.500 1,494,288 +0.06(+0.71%)
Aug 29, 2007 8.310 8.443 8.103 8.440 1,563,981 +0.20(+2.39%)
Aug 28, 2007 8.260 8.373 8.220 8.243 686,676 -0.12(-1.47%)
Aug 27, 2007 8.287 8.417 8.207 8.367 982,068 +0.03(+0.40%)
Aug 24, 2007 8.400 8.473 8.127 8.333 1,547,730 -0.09(-1.11%)
Aug 23, 2007 8.543 8.597 8.387 8.427 1,101,507 -0.07(-0.86%)
Aug 22, 2007 8.380 8.597 7.903 8.500 1,610,958 +0.12(+1.43%)
Aug 21, 2007 8.603 8.647 8.333 8.380 1,644,975 -0.32(-3.64%)
Aug 20, 2007 8.703 8.783 8.423 8.697 1,012,278 -0.09(-1.02%)
Aug 17, 2007 8.930 8.930 8.600 8.787 1,857,171 +0.16(+1.85%)
Aug 16, 2007 8.433 9.150 8.413 8.627 2,688,441 -0.09(-0.99%)
Aug 15, 2007 8.863 9.227 8.670 8.713 744,216 -0.21(-2.35%)
Aug 14, 2007 9.427 9.427 8.833 8.923 1,683,429 -0.42(-4.46%)
Aug 13, 2007 9.797 9.890 9.093 9.340 1,601,541 -0.52(-5.27%)
Aug 10, 2007 9.520 10.69 9.200 9.860 1,814,088 -0.44(-4.24%)
Aug 09, 2007 10.61 10.84 9.590 10.30 3,392,619 -0.61(-5.62%)
Aug 08, 2007 10.65 11.12 10.55 10.91 2,168,172 +0.42(+4.00%)
Aug 07, 2007 10.09 10.68 10.05 10.49 1,483,416 +0.31(+3.05%)
Aug 06, 2007 9.807 10.35 9.680 10.18 1,506,912 +0.41(+4.20%)
Aug 03, 2007 9.840 10.33 9.737 9.770 921,165 -0.51(-4.96%)
Aug 02, 2007 10.36 10.58 10.26 10.28 1,219,068 -0.03(-0.32%)
Aug 01, 2007 10.12 10.34 9.983 10.31 1,638,639 +0.14(+1.34%)
Jul 31, 2007 10.33 10.38 10.11 10.18 1,665,276 -0.11(-1.07%)
Jul 30, 2007 10.01 10.31 9.750 10.29 1,398,471 +0.28(+2.83%)
Jul 27, 2007 10.23 10.37 9.697 10.00 2,726,973 -0.26(-2.56%)
Jul 26, 2007 10.90 10.90 10.13 10.27 2,281,089 -1.96(-16.03%)
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.