Aci Worldwide Inc (NQ: ACIW )

30.33 USD -1.59 (-4.98%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 7.453 7.550 7.307 7.450 2,411,130 -0.04(-0.49%)
Sep 27, 2007 7.383 7.507 7.333 7.487 2,502,507 +0.16(+2.18%)
Sep 26, 2007 7.377 7.503 7.297 7.327 3,992,457 -0.03(-0.36%)
Sep 25, 2007 7.473 7.560 7.153 7.353 3,050,766 -0.25(-3.25%)
Sep 24, 2007 7.783 7.923 7.490 7.600 1,857,744 -0.27(-3.43%)
Sep 21, 2007 7.917 7.990 7.773 7.870 2,703,915 +0.03(+0.43%)
Sep 20, 2007 7.340 8.160 6.883 7.837 9,234,447 -0.99(-11.22%)
Sep 19, 2007 8.923 9.033 8.727 8.827 883,878 -0.00(-0.04%)
Sep 18, 2007 8.610 8.840 8.537 8.830 1,628,166 +0.21(+2.48%)
Sep 17, 2007 8.840 8.847 8.550 8.617 1,424,478 -0.23(-2.60%)
Sep 14, 2007 8.817 8.883 8.677 8.847 688,959 -0.04(-0.41%)
Sep 13, 2007 8.733 9.027 8.707 8.883 614,571 +0.11(+1.29%)
Sep 12, 2007 8.923 9.017 8.757 8.770 875,220 -0.14(-1.53%)
Sep 11, 2007 8.670 8.923 8.633 8.907 718,239 +0.26(+2.97%)
Sep 10, 2007 8.930 8.957 8.410 8.650 1,437,237 -0.26(-2.88%)
Sep 07, 2007 8.733 8.913 8.733 8.907 2,481,426 +0.04(+0.45%)
Sep 06, 2007 8.873 8.933 8.750 8.867 758,310 +0.03(+0.38%)
Sep 05, 2007 8.773 8.920 8.733 8.833 1,376,316 -0.12(-1.30%)
Sep 04, 2007 8.820 9.043 8.747 8.950 926,463 +0.29(+3.35%)
Aug 31, 2007 8.627 8.730 8.590 8.660 1,011,972 +0.16(+1.88%)
Aug 30, 2007 8.403 8.620 8.320 8.500 1,494,288 +0.06(+0.71%)
Aug 29, 2007 8.310 8.443 8.103 8.440 1,563,981 +0.20(+2.39%)
Aug 28, 2007 8.260 8.373 8.220 8.243 686,676 -0.12(-1.47%)
Aug 27, 2007 8.287 8.417 8.207 8.367 982,068 +0.03(+0.40%)
Aug 24, 2007 8.400 8.473 8.127 8.333 1,547,730 -0.09(-1.11%)
Aug 23, 2007 8.543 8.597 8.387 8.427 1,101,507 -0.07(-0.86%)
Aug 22, 2007 8.380 8.597 7.903 8.500 1,610,958 +0.12(+1.43%)
Aug 21, 2007 8.603 8.647 8.333 8.380 1,644,975 -0.32(-3.64%)
Aug 20, 2007 8.703 8.783 8.423 8.697 1,012,278 -0.09(-1.02%)
Aug 17, 2007 8.930 8.930 8.600 8.787 1,857,171 +0.16(+1.85%)
Aug 16, 2007 8.433 9.150 8.413 8.627 2,688,441 -0.09(-0.99%)
Aug 15, 2007 8.863 9.227 8.670 8.713 744,216 -0.21(-2.35%)
Aug 14, 2007 9.427 9.427 8.833 8.923 1,683,429 -0.42(-4.46%)
Aug 13, 2007 9.797 9.890 9.093 9.340 1,601,541 -0.52(-5.27%)
Aug 10, 2007 9.520 10.69 9.200 9.860 1,814,088 -0.44(-4.24%)
Aug 09, 2007 10.61 10.84 9.590 10.30 3,392,619 -0.61(-5.62%)
Aug 08, 2007 10.65 11.12 10.55 10.91 2,168,172 +0.42(+4.00%)
Aug 07, 2007 10.09 10.68 10.05 10.49 1,483,416 +0.31(+3.05%)
Aug 06, 2007 9.807 10.35 9.680 10.18 1,506,912 +0.41(+4.20%)
Aug 03, 2007 9.840 10.33 9.737 9.770 921,165 -0.51(-4.96%)
Aug 02, 2007 10.36 10.58 10.26 10.28 1,219,068 -0.03(-0.32%)
Aug 01, 2007 10.12 10.34 9.983 10.31 1,638,639 +0.14(+1.34%)
Jul 31, 2007 10.33 10.38 10.11 10.18 1,665,276 -0.11(-1.07%)
Jul 30, 2007 10.01 10.31 9.750 10.29 1,398,471 +0.28(+2.83%)
Jul 27, 2007 10.23 10.37 9.697 10.00 2,726,973 -0.26(-2.56%)
Jul 26, 2007 10.90 10.90 10.13 10.27 2,281,089 -1.96(-16.03%)
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.