Aci Worldwide Inc (NQ: ACIW )

31.41 USD -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 4.550 4.587 4.503 4.520 457,485 -0.07(-1.60%)
Aug 28, 2009 4.667 4.687 4.557 4.593 311,712 -0.06(-1.36%)
Aug 27, 2009 4.620 4.677 4.503 4.657 661,758 +0.01(+0.22%)
Aug 26, 2009 4.660 4.693 4.527 4.647 781,002 -0.01(-0.29%)
Aug 25, 2009 4.613 4.733 4.613 4.660 799,122 +0.06(+1.23%)
Aug 24, 2009 4.650 4.677 4.583 4.603 576,339 -0.05(-1.07%)
Aug 21, 2009 4.647 4.687 4.517 4.653 1,175,826 +0.07(+1.53%)
Aug 20, 2009 4.580 4.633 4.533 4.583 305,925 -0.02(-0.43%)
Aug 19, 2009 4.533 4.623 4.500 4.603 427,122 +0.01(+0.22%)
Aug 18, 2009 4.573 4.690 4.570 4.593 363,201 +0.05(+1.17%)
Aug 17, 2009 4.607 4.643 4.527 4.540 323,907 -0.13(-2.71%)
Aug 14, 2009 4.757 4.763 4.617 4.667 954,732 -0.10(-2.03%)
Aug 13, 2009 4.797 4.877 4.733 4.763 399,225 +0.01(+0.28%)
Aug 12, 2009 4.760 4.840 4.740 4.750 850,023 +0.01(+0.14%)
Aug 11, 2009 4.743 4.930 4.703 4.743 628,431 -0.04(-0.91%)
Aug 10, 2009 4.683 4.850 4.683 4.787 415,950 +0.04(+0.91%)
Aug 07, 2009 4.703 4.857 4.657 4.743 885,447 +0.12(+2.60%)
Aug 06, 2009 5.050 5.050 4.550 4.623 1,100,724 -0.43(-8.51%)
Aug 05, 2009 5.057 5.113 4.857 5.053 514,560 -0.00(-0.07%)
Aug 04, 2009 4.967 5.120 4.897 5.057 276,300 +0.05(+0.93%)
Aug 03, 2009 5.037 5.063 4.927 5.010 596,592 -0.01(-0.27%)
Jul 31, 2009 5.133 5.180 5.023 5.023 446,196 -0.14(-2.77%)
Jul 30, 2009 5.243 5.327 5.137 5.167 353,784 -0.00(-0.06%)
Jul 29, 2009 5.073 5.240 4.987 5.170 433,284 +0.05(+0.91%)
Jul 28, 2009 4.977 5.210 4.943 5.123 414,345 +0.13(+2.60%)
Jul 27, 2009 4.947 5.000 4.883 4.993 283,755 +0.03(+0.54%)
Jul 24, 2009 4.830 4.980 4.750 4.967 359,124 +0.06(+1.29%)
Jul 23, 2009 4.693 4.903 4.493 4.903 547,350 +0.20(+4.33%)
Jul 22, 2009 4.633 4.710 4.617 4.700 359,703 +0.07(+1.44%)
Jul 21, 2009 4.657 4.693 4.533 4.633 434,415 +0.01(+0.22%)
Jul 20, 2009 4.660 4.700 4.540 4.623 343,548 -0.00(-0.07%)
Jul 17, 2009 4.560 4.643 4.513 4.627 370,986 +0.09(+1.98%)
Jul 16, 2009 4.503 4.573 4.437 4.537 387,918 +0.02(+0.52%)
Jul 15, 2009 4.443 4.513 4.417 4.513 601,866 +0.11(+2.42%)
Jul 14, 2009 4.377 4.440 4.343 4.407 567,099 +0.01(+0.15%)
Jul 13, 2009 4.403 4.463 4.347 4.400 642,792 -0.09(-1.93%)
Jul 10, 2009 4.420 4.507 4.363 4.487 714,438 +0.02(+0.52%)
Jul 09, 2009 4.523 4.596 4.450 4.463 1,453,830 -0.01(-0.30%)
Jul 08, 2009 4.493 4.537 4.440 4.477 623,865 -0.02(-0.52%)
Jul 07, 2009 4.513 4.558 4.483 4.500 685,548 -0.03(-0.74%)
Jul 06, 2009 4.577 4.627 4.483 4.533 409,140 -0.08(-1.73%)
Jul 02, 2009 4.687 4.703 4.603 4.613 628,731 -0.11(-2.40%)
Jul 01, 2009 4.707 4.780 4.633 4.727 506,592 +0.07(+1.58%)
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%)
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.