Aci Worldwide Inc (NQ: ACIW )

33.45 USD -1.10 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 14.47 14.78 14.40 14.67 1,344,297 +0.08(+0.53%)
Jul 30, 2012 14.48 14.71 14.37 14.59 1,056,339 +0.12(+0.84%)
Jul 27, 2012 13.64 14.64 13.64 14.47 2,082,705 +0.91(+6.72%)
Jul 26, 2012 12.17 13.57 12.17 13.56 4,348,599 -0.92(-6.33%)
Jul 25, 2012 14.32 14.64 14.31 14.48 713,427 +0.20(+1.42%)
Jul 24, 2012 14.65 14.67 14.19 14.27 572,955 -0.30(-2.08%)
Jul 23, 2012 14.48 14.73 14.23 14.58 496,518 -0.14(-0.93%)
Jul 20, 2012 14.88 14.91 14.65 14.71 660,411 -0.26(-1.71%)
Jul 19, 2012 14.97 15.14 14.91 14.97 539,559 +0.05(+0.36%)
Jul 18, 2012 14.99 15.12 14.69 14.92 1,329,279 -0.07(-0.49%)
Jul 17, 2012 15.42 15.50 14.95 14.99 1,764,846 -0.36(-2.32%)
Jul 16, 2012 15.49 15.58 15.30 15.35 397,911 -0.17(-1.07%)
Jul 13, 2012 15.03 15.55 14.90 15.51 1,194,390 +0.51(+3.42%)
Jul 12, 2012 14.84 15.08 14.62 15.00 920,016 +0.06(+0.40%)
Jul 11, 2012 14.94 15.13 14.72 14.94 901,998 +0.07(+0.45%)
Jul 10, 2012 15.08 15.13 14.74 14.87 1,774,197 -0.37(-2.43%)
Jul 09, 2012 15.18 15.33 15.15 15.24 639,000 +0.07(+0.48%)
Jul 06, 2012 15.23 15.25 14.94 15.17 831,168 -0.26(-1.71%)
Jul 05, 2012 15.32 15.63 15.30 15.43 707,373 +0.11(+0.70%)
Jul 03, 2012 15.07 15.37 15.00 15.33 334,401 +0.29(+1.93%)
Jul 02, 2012 14.79 15.04 14.75 15.04 751,692 +0.30(+2.04%)
Jun 29, 2012 14.58 14.83 14.49 14.74 990,846 +0.36(+2.50%)
Jun 28, 2012 14.39 14.47 14.02 14.38 693,009 -0.10(-0.69%)
Jun 27, 2012 14.22 14.63 14.19 14.48 462,297 +0.27(+1.92%)
Jun 26, 2012 13.93 14.26 13.91 14.20 401,814 +0.27(+1.94%)
Jun 25, 2012 14.02 14.14 13.82 13.93 437,142 -0.26(-1.83%)
Jun 22, 2012 13.90 14.23 13.88 14.19 1,719,051 +0.39(+2.83%)
Jun 21, 2012 14.27 14.29 13.77 13.80 838,416 -0.44(-3.07%)
Jun 20, 2012 14.05 14.47 13.97 14.24 931,938 +0.24(+1.71%)
Jun 19, 2012 13.98 14.18 13.90 14.00 1,215,720 +0.00(+0.02%)
Jun 18, 2012 13.50 14.33 13.42 14.00 1,897,650 +0.48(+3.55%)
Jun 15, 2012 13.24 13.66 13.22 13.52 1,462,800 +0.31(+2.37%)
Jun 14, 2012 12.94 13.27 12.87 13.20 901,431 +0.30(+2.30%)
Jun 13, 2012 12.98 13.13 12.85 12.91 670,155 -0.13(-1.00%)
Jun 12, 2012 12.92 13.06 12.90 13.04 576,834 +0.14(+1.11%)
Jun 11, 2012 13.36 13.36 12.88 12.89 984,777 -0.29(-2.18%)
Jun 08, 2012 12.88 13.21 12.79 13.18 482,571 +0.27(+2.12%)
Jun 07, 2012 13.07 13.11 12.91 12.91 561,645 +0.01(+0.10%)
Jun 06, 2012 12.66 12.90 12.64 12.89 747,372 +0.39(+3.09%)
Jun 05, 2012 12.32 12.56 12.28 12.51 650,187 +0.09(+0.75%)
Jun 04, 2012 12.33 12.44 12.21 12.41 646,428 +0.10(+0.81%)
Jun 01, 2012 12.41 12.60 12.30 12.31 1,089,333 -0.42(-3.27%)
May 31, 2012 12.96 13.00 12.65 12.73 1,079,454 -0.25(-1.95%)
May 30, 2012 13.20 13.21 12.92 12.98 951,582 -0.35(-2.65%)
May 29, 2012 13.46 13.60 13.25 13.34 744,606 -0.01(-0.05%)
May 25, 2012 13.43 13.50 13.28 13.34 652,590 -0.02(-0.17%)
May 24, 2012 13.50 13.50 13.29 13.37 1,012,635 -0.11(-0.82%)
May 23, 2012 13.24 13.49 13.14 13.48 1,410,612 +0.14(+1.02%)
May 22, 2012 13.22 13.37 13.13 13.34 1,423,515 +0.12(+0.88%)
May 21, 2012 12.96 13.25 12.76 13.22 1,297,212 +0.27(+2.06%)
May 18, 2012 13.07 13.30 12.93 12.96 1,027,731 -0.17(-1.30%)
May 17, 2012 13.30 13.41 13.13 13.13 1,422,339 -0.21(-1.57%)
May 16, 2012 13.45 13.45 13.30 13.34 997,425 -0.04(-0.27%)
May 15, 2012 13.36 13.57 13.33 13.37 927,678 -0.05(-0.37%)
May 14, 2012 13.28 13.50 13.24 13.42 980,751 -0.05(-0.35%)
May 11, 2012 13.07 13.56 13.02 13.47 924,705 +0.26(+1.99%)
May 10, 2012 12.88 13.23 12.77 13.21 1,425,477 +0.43(+3.34%)
May 09, 2012 12.83 12.92 12.61 12.78 1,415,286 -0.25(-1.89%)
May 08, 2012 12.99 13.16 12.84 13.03 1,690,041 -0.15(-1.11%)
May 07, 2012 12.89 13.27 12.75 13.17 1,309,050 +0.23(+1.80%)
May 04, 2012 13.40 13.40 12.78 12.94 1,164,921 -0.42(-3.17%)
May 03, 2012 13.33 13.56 13.16 13.36 1,070,733 +0.01(+0.10%)
May 02, 2012 13.21 13.45 13.17 13.35 1,080,570 +0.00(+0.00%)
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.