Skip to main content

Aci Worldwide Inc (NQ: ACIW )

20.43 -0.47 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 40.00 40.24 39.43 39.86 647,479 -0.14(-0.35%)
Apr 27, 2012 39.76 40.37 39.58 40.00 363,203 +0.46(+1.16%)
Apr 26, 2012 39.24 39.83 39.24 39.54 199,621 +0.29(+0.74%)
Apr 25, 2012 38.88 39.54 38.62 39.25 181,150 +0.99(+2.59%)
Apr 24, 2012 38.46 38.47 37.97 38.26 453,417 -0.31(-0.80%)
Apr 23, 2012 39.13 39.19 38.36 38.57 257,924 -1.30(-3.26%)
Apr 20, 2012 40.13 40.42 39.38 39.87 197,943 +0.27(+0.68%)
Apr 19, 2012 40.02 40.98 39.51 39.60 297,292 -0.52(-1.30%)
Apr 18, 2012 39.81 40.38 39.80 40.12 286,819 +0.21(+0.53%)
Apr 17, 2012 39.50 40.15 39.40 39.91 197,637 +0.77(+1.97%)
Apr 16, 2012 39.25 39.62 38.81 39.14 190,033 +0.01(+0.03%)
Apr 13, 2012 39.64 39.83 39.07 39.13 200,366 -0.77(-1.93%)
Apr 12, 2012 39.33 40.10 39.31 39.90 135,870 +0.53(+1.35%)
Apr 11, 2012 39.06 39.56 38.75 39.37 151,486 +0.77(+1.99%)
Apr 10, 2012 39.20 39.77 38.51 38.60 363,023 -0.71(-1.81%)
Apr 09, 2012 39.19 39.57 38.85 39.31 251,902 -0.61(-1.53%)
Apr 05, 2012 39.73 40.13 39.34 39.92 164,484 -0.11(-0.27%)
Apr 04, 2012 40.08 40.34 39.85 40.03 225,563 -0.54(-1.33%)
Apr 03, 2012 40.54 40.83 40.06 40.57 282,760 +0.06(+0.15%)
Apr 02, 2012 40.25 40.84 39.70 40.51 231,424 +0.24(+0.60%)
Mar 30, 2012 41.02 41.02 40.26 40.27 256,804 -0.35(-0.86%)
Mar 29, 2012 40.20 40.72 39.98 40.62 184,647 +0.04(+0.10%)
Mar 28, 2012 41.64 41.76 40.18 40.58 312,248 -0.98(-2.36%)
Mar 27, 2012 41.71 41.99 41.50 41.56 387,366 -0.06(-0.14%)
Mar 26, 2012 40.54 41.72 40.54 41.62 282,446 +1.29(+3.20%)
Mar 23, 2012 39.40 40.45 39.20 40.33 231,008 +0.97(+2.46%)
Mar 22, 2012 39.40 39.70 39.05 39.36 309,169 -0.47(-1.18%)
Mar 21, 2012 39.72 40.52 39.50 39.83 269,019 +0.13(+0.33%)
Mar 20, 2012 39.49 40.09 39.44 39.70 232,030 -0.21(-0.53%)
Mar 19, 2012 39.37 40.17 39.19 39.91 264,208 +0.28(+0.71%)
Mar 16, 2012 39.67 39.76 39.48 39.63 422,801 +0.04(+0.10%)
Mar 15, 2012 39.41 39.81 39.24 39.59 287,948 +0.34(+0.87%)
Mar 14, 2012 39.88 39.92 39.03 39.25 314,043 -0.62(-1.56%)
Mar 13, 2012 39.31 39.88 39.12 39.87 180,030 +0.74(+1.89%)
Mar 12, 2012 39.04 39.35 38.81 39.13 188,214 -0.03(-0.08%)
Mar 09, 2012 38.58 39.59 38.34 39.16 223,836 +0.73(+1.90%)
Mar 08, 2012 38.18 38.85 37.91 38.43 197,369 +0.38(+1.00%)
Mar 07, 2012 37.81 38.18 37.26 38.05 244,352 +0.49(+1.30%)
Mar 06, 2012 37.50 37.89 36.50 37.56 267,573 -0.16(-0.42%)
Mar 05, 2012 37.87 38.03 37.40 37.72 258,328 -0.22(-0.58%)
Mar 02, 2012 38.88 39.00 37.81 37.94 379,363 -1.06(-2.72%)
Mar 01, 2012 38.15 39.54 38.00 39.00 406,387 +1.22(+3.23%)
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%)
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.