Aci Worldwide Inc (NQ: ACIW )

30.90 USD -0.14 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 16.23 16.35 15.95 16.29 747,402 +0.10(+0.64%)
Mar 27, 2013 16.11 16.40 15.96 16.18 376,392 +0.00(+0.00%)
Mar 26, 2013 16.06 16.22 16.06 16.18 331,437 +0.13(+0.83%)
Mar 25, 2013 16.08 16.22 15.87 16.05 357,483 -0.02(-0.12%)
Mar 22, 2013 16.19 16.19 15.99 16.07 413,739 -0.04(-0.23%)
Mar 21, 2013 16.07 16.28 16.00 16.11 689,544 -0.04(-0.27%)
Mar 20, 2013 16.00 16.17 15.98 16.15 487,167 +0.27(+1.72%)
Mar 19, 2013 15.91 16.07 15.82 15.88 931,479 -0.03(-0.21%)
Mar 18, 2013 16.05 16.11 15.81 15.91 808,461 -0.21(-1.32%)
Mar 15, 2013 15.94 16.20 15.94 16.12 1,208,073 +0.23(+1.45%)
Mar 14, 2013 15.74 15.90 15.64 15.89 2,810,652 +0.23(+1.45%)
Mar 13, 2013 15.65 15.67 15.54 15.67 674,739 +0.08(+0.49%)
Mar 12, 2013 15.55 15.59 15.33 15.59 533,022 +0.05(+0.34%)
Mar 11, 2013 15.61 15.61 15.45 15.54 479,409 -0.14(-0.87%)
Mar 08, 2013 15.59 15.72 15.36 15.67 648,231 +0.19(+1.23%)
Mar 07, 2013 15.69 15.81 15.34 15.48 950,166 -0.18(-1.13%)
Mar 06, 2013 15.72 15.84 15.56 15.66 583,329 -0.05(-0.30%)
Mar 05, 2013 15.36 15.71 15.32 15.71 681,111 +0.28(+1.79%)
Mar 04, 2013 15.28 15.46 15.08 15.43 1,326,399 +0.15(+0.96%)
Mar 01, 2013 14.92 15.37 14.69 15.28 1,217,961 +0.01(+0.09%)
Feb 28, 2013 15.32 15.61 15.25 15.27 1,812,456 -0.39(-2.49%)
Feb 27, 2013 15.52 15.93 15.51 15.66 492,258 +0.11(+0.71%)
Feb 26, 2013 15.38 15.66 15.38 15.55 333,858 -0.22(-1.42%)
Feb 22, 2013 15.56 15.79 15.44 15.77 331,431 +0.31(+2.00%)
Feb 21, 2013 15.87 15.92 15.42 15.46 571,998 -0.43(-2.71%)
Feb 20, 2013 16.07 16.23 15.86 15.89 321,399 -0.20(-1.24%)
Feb 19, 2013 15.76 16.15 15.74 16.09 316,332 +0.34(+2.14%)
Feb 15, 2013 15.83 15.93 15.69 15.76 593,871 +0.00(+0.00%)
Feb 14, 2013 16.06 16.11 15.71 15.76 565,068 -0.37(-2.29%)
Feb 13, 2013 16.01 16.13 15.97 16.13 299,109 +0.12(+0.75%)
Feb 12, 2013 15.90 16.07 15.83 16.01 298,749 +0.15(+0.92%)
Feb 11, 2013 16.05 16.08 15.77 15.86 312,801 -0.22(-1.39%)
Feb 08, 2013 16.01 16.12 15.97 16.08 222,120 +0.14(+0.86%)
Feb 07, 2013 15.97 15.97 15.77 15.95 202,587 -0.02(-0.10%)
Feb 06, 2013 15.77 15.98 15.77 15.96 609,072 +0.17(+1.08%)
Feb 04, 2013 15.84 16.11 15.75 15.79 688,305 -0.17(-1.09%)
Feb 01, 2013 15.97 16.00 15.87 15.97 875,982 +0.12(+0.76%)
Jan 31, 2013 15.69 15.91 15.67 15.85 683,775 +0.18(+1.13%)
Jan 30, 2013 15.78 15.89 15.62 15.67 458,319 -0.16(-1.01%)
Jan 29, 2013 15.61 15.83 15.49 15.83 377,166 +0.18(+1.15%)
Jan 28, 2013 15.70 15.70 15.60 15.65 362,199 +0.03(+0.21%)
Jan 25, 2013 15.71 15.71 15.51 15.62 321,390 +0.01(+0.06%)
Jan 24, 2013 15.40 15.71 15.40 15.61 349,935 +0.19(+1.23%)
Jan 23, 2013 15.62 15.64 15.41 15.42 305,220 -0.18(-1.15%)
Jan 22, 2013 15.54 15.67 15.54 15.60 486,954 +0.02(+0.11%)
Jan 18, 2013 15.34 15.75 15.32 15.58 726,927 +0.21(+1.34%)
Jan 17, 2013 15.04 15.51 15.03 15.37 968,190 +0.42(+2.79%)
Jan 16, 2013 15.05 15.16 14.94 14.96 1,013,049 -0.13(-0.86%)
Jan 15, 2013 15.33 15.36 15.08 15.09 728,760 -0.36(-2.35%)
Jan 14, 2013 15.39 15.49 15.35 15.45 199,221 -0.03(-0.22%)
Jan 11, 2013 15.41 15.51 15.32 15.48 454,674 +0.12(+0.80%)
Jan 10, 2013 15.40 15.43 15.23 15.36 742,794 +0.02(+0.11%)
Jan 09, 2013 15.24 15.35 15.21 15.34 819,165 +0.11(+0.74%)
Jan 08, 2013 15.13 15.33 15.05 15.23 793,359 +0.04(+0.29%)
Jan 07, 2013 15.04 15.25 15.03 15.19 372,978 +0.01(+0.07%)
Jan 04, 2013 14.96 15.23 14.86 15.18 506,688 +0.28(+1.88%)
Jan 03, 2013 14.81 15.07 14.69 14.90 565,731 +0.08(+0.54%)
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.