Aci Worldwide Inc (NQ: ACIW )

33.87 USD +0.59 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 4.570 4.668 4.527 4.653 692,556 +0.06(+1.23%)
Jun 29, 2009 4.633 4.643 4.570 4.597 456,084 -0.04(-0.86%)
Jun 26, 2009 4.563 4.667 4.517 4.637 1,502,514 +0.04(+0.80%)
Jun 25, 2009 4.537 4.637 4.500 4.600 338,628 +0.08(+1.77%)
Jun 24, 2009 4.507 4.567 4.460 4.520 497,958 +0.06(+1.35%)
Jun 23, 2009 4.467 4.523 4.440 4.460 537,945 +0.03(+0.75%)
Jun 22, 2009 4.540 4.580 4.407 4.427 573,327 -0.18(-3.98%)
Jun 19, 2009 4.777 4.830 4.590 4.610 928,218 -0.10(-2.12%)
Jun 18, 2009 4.817 4.817 4.693 4.710 379,029 -0.12(-2.55%)
Jun 17, 2009 4.713 4.913 4.697 4.833 354,762 +0.14(+2.91%)
Jun 16, 2009 4.877 4.903 4.690 4.697 438,924 -0.12(-2.49%)
Jun 15, 2009 4.933 4.933 4.727 4.817 382,140 -0.18(-3.60%)
Jun 12, 2009 5.030 5.057 4.890 4.997 283,233 -0.05(-0.93%)
Jun 11, 2009 5.050 5.123 5.033 5.043 406,461 +0.00(+0.07%)
Jun 10, 2009 5.087 5.092 4.893 5.040 943,488 -0.02(-0.46%)
Jun 09, 2009 5.097 5.137 5.043 5.063 384,921 +0.00(+0.07%)
Jun 08, 2009 5.020 5.203 4.977 5.060 526,335 -0.11(-2.13%)
Jun 05, 2009 5.287 5.310 5.153 5.170 574,152 -0.06(-1.21%)
Jun 04, 2009 5.287 5.287 5.153 5.233 423,894 -0.03(-0.57%)
Jun 03, 2009 5.247 5.330 5.217 5.263 557,166 +0.04(+0.83%)
Jun 02, 2009 5.097 5.270 5.007 5.220 480,504 +0.07(+1.36%)
Jun 01, 2009 5.053 5.223 5.017 5.150 613,293 +0.18(+3.62%)
May 29, 2009 5.003 5.003 4.827 4.970 722,784 -0.01(-0.27%)
May 28, 2009 5.103 5.103 4.873 4.983 765,801 +0.01(+0.13%)
May 27, 2009 5.103 5.117 4.977 4.977 724,623 -0.19(-3.68%)
May 26, 2009 4.987 5.233 4.890 5.167 980,766 +0.12(+2.31%)
May 22, 2009 5.013 5.100 4.923 5.050 791,331 +0.06(+1.27%)
May 21, 2009 4.877 5.043 4.867 4.987 1,004,169 +0.04(+0.81%)
May 20, 2009 4.820 5.047 4.813 4.947 1,045,326 +0.09(+1.85%)
May 19, 2009 4.793 4.967 4.793 4.857 911,637 +0.01(+0.28%)
May 18, 2009 4.633 4.857 4.587 4.843 1,486,122 +0.24(+5.29%)
May 15, 2009 4.610 4.683 4.550 4.600 803,661 -0.04(-0.79%)
May 14, 2009 4.513 4.743 4.513 4.637 1,112,223 +0.11(+2.35%)
May 13, 2009 4.600 4.600 4.510 4.530 1,421,676 -0.14(-2.93%)
May 12, 2009 4.613 4.700 4.570 4.667 1,277,451 +0.05(+1.16%)
May 11, 2009 4.627 4.730 4.520 4.613 1,121,226 -0.10(-2.05%)
May 08, 2009 4.830 4.830 4.653 4.710 1,303,152 +0.03(+0.64%)
May 07, 2009 4.767 4.830 4.512 4.680 2,296,377 -0.09(-1.82%)
May 06, 2009 5.453 5.453 4.713 4.767 3,617,550 -0.84(-14.98%)
May 05, 2009 5.713 5.723 5.543 5.607 1,666,065 -0.09(-1.64%)
May 04, 2009 5.607 5.790 5.567 5.700 1,395,171 +0.08(+1.42%)
May 01, 2009 5.763 5.763 5.600 5.620 645,846 -0.14(-2.37%)
Apr 30, 2009 5.917 5.943 5.753 5.757 789,180 -0.13(-2.26%)
Apr 29, 2009 5.810 5.927 5.770 5.890 1,092,678 +0.09(+1.61%)
Apr 28, 2009 5.700 5.850 5.563 5.797 1,065,900 +0.06(+1.05%)
Apr 27, 2009 5.780 5.913 5.697 5.737 735,096 -0.04(-0.75%)
Apr 24, 2009 5.850 5.940 5.757 5.780 1,056,987 -0.07(-1.25%)
Apr 23, 2009 5.983 6.000 5.737 5.853 1,236,867 -0.10(-1.73%)
Apr 22, 2009 5.937 6.007 5.860 5.957 1,378,083 -0.04(-0.72%)
Apr 21, 2009 6.163 6.163 5.910 6.000 1,315,173 -0.16(-2.60%)
Apr 20, 2009 6.393 6.410 6.097 6.160 795,720 -0.36(-5.47%)
Apr 17, 2009 6.700 6.700 6.473 6.517 847,287 -0.16(-2.35%)
Apr 16, 2009 6.697 6.800 6.603 6.673 847,617 +0.06(+0.96%)
Apr 15, 2009 6.523 6.693 6.503 6.610 634,071 +0.02(+0.35%)
Apr 14, 2009 6.573 6.667 6.483 6.587 769,224 -0.07(-1.10%)
Apr 13, 2009 6.680 6.833 6.560 6.660 648,696 -0.11(-1.67%)
Apr 09, 2009 6.637 6.933 6.600 6.773 1,389,945 +0.21(+3.25%)
Apr 08, 2009 6.333 6.560 6.333 6.560 730,347 +0.25(+3.96%)
Apr 07, 2009 6.387 6.467 6.277 6.310 1,053,600 -0.20(-3.02%)
Apr 06, 2009 6.493 6.640 6.425 6.507 604,650 -0.07(-1.06%)
Apr 03, 2009 6.413 6.590 6.337 6.577 596,274 +0.19(+3.03%)
Apr 02, 2009 6.467 6.557 6.340 6.383 977,097 +0.04(+0.68%)
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.