Aci Worldwide Inc (NQ: ACIW )

31.15 USD -0.05 (-0.16%)
Streaming Delayed Price Updated: 1:24 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.51 19.52 18.49 19.24 1,947,795 +0.04(+0.21%)
Oct 30, 2014 18.75 19.24 18.00 19.20 1,839,165 -0.07(-0.36%)
Oct 29, 2014 19.02 19.16 18.83 19.27 1,372,098 +0.26(+1.34%)
Oct 28, 2014 18.65 19.03 18.65 19.01 731,444 +0.47(+2.56%)
Oct 27, 2014 18.39 18.65 18.45 18.54 467,626 +0.09(+0.49%)
Oct 24, 2014 18.40 18.60 18.34 18.45 351,326 +0.05(+0.24%)
Oct 23, 2014 18.28 18.67 17.92 18.41 504,708 +0.36(+2.02%)
Oct 22, 2014 18.31 18.48 18.03 18.04 508,304 -0.26(-1.42%)
Oct 21, 2014 17.93 18.46 17.62 18.30 665,970 +0.52(+2.92%)
Oct 20, 2014 17.65 17.85 17.48 17.78 761,210 +0.00(+0.00%)
Oct 17, 2014 18.28 18.38 17.76 17.78 686,520 -0.21(-1.14%)
Oct 16, 2014 18.05 18.40 17.82 17.99 1,015,721 -0.36(-1.99%)
Oct 15, 2014 17.80 18.47 17.68 18.35 786,167 +0.24(+1.33%)
Oct 14, 2014 18.01 18.35 17.92 18.11 668,718 +0.29(+1.63%)
Oct 13, 2014 17.69 18.11 17.45 17.82 576,868 +0.18(+0.99%)
Oct 10, 2014 17.83 18.25 17.61 17.64 523,256 -0.31(-1.70%)
Oct 09, 2014 18.41 18.51 17.95 17.95 474,663 -0.53(-2.87%)
Oct 08, 2014 18.20 18.51 17.88 18.48 538,790 +0.24(+1.32%)
Oct 07, 2014 18.79 18.81 18.21 18.24 712,010 -0.70(-3.70%)
Oct 06, 2014 19.19 19.40 18.93 18.94 557,870 -0.22(-1.15%)
Oct 03, 2014 19.02 19.19 18.86 19.16 622,608 +0.37(+1.97%)
Oct 02, 2014 18.44 18.95 18.36 18.79 461,099 +0.38(+2.06%)
Oct 01, 2014 18.70 18.71 18.26 18.41 974,764 -0.35(-1.87%)
Sep 30, 2014 18.79 19.11 18.56 18.76 1,268,936 +0.00(+0.00%)
Sep 29, 2014 18.26 18.81 18.21 18.76 656,932 +0.23(+1.21%)
Sep 26, 2014 18.28 18.59 18.13 18.54 406,628 +0.25(+1.39%)
Sep 25, 2014 18.58 18.77 18.10 18.28 569,449 -0.39(-2.09%)
Sep 24, 2014 18.29 18.73 18.15 18.67 497,891 +0.48(+2.64%)
Sep 23, 2014 18.29 18.47 18.13 18.19 490,900 -0.14(-0.76%)
Sep 22, 2014 18.66 18.67 18.27 18.33 404,285 -0.38(-2.00%)
Sep 19, 2014 19.20 19.20 18.64 18.70 794,727 -0.46(-2.37%)
Sep 18, 2014 19.07 19.26 18.97 19.16 355,388 +0.10(+0.52%)
Sep 17, 2014 19.18 19.30 19.02 19.06 376,726 -0.17(-0.88%)
Sep 16, 2014 19.30 19.54 19.02 19.23 699,540 -0.21(-1.08%)
Sep 15, 2014 19.49 19.56 19.28 19.44 363,922 -0.06(-0.31%)
Sep 12, 2014 19.90 19.97 19.41 19.50 438,546 -0.33(-1.69%)
Sep 11, 2014 19.24 19.89 19.23 19.83 553,890 +0.45(+2.35%)
Sep 10, 2014 19.25 19.40 19.12 19.38 258,013 +0.19(+0.99%)
Sep 09, 2014 19.60 19.62 19.16 19.19 315,228 -0.41(-2.12%)
Sep 08, 2014 19.41 19.61 19.35 19.61 378,363 +0.12(+0.62%)
Sep 05, 2014 19.32 19.53 19.19 19.49 278,934 +0.10(+0.49%)
Sep 04, 2014 19.55 19.55 19.30 19.39 258,691 -0.07(-0.33%)
Sep 03, 2014 19.68 19.68 19.43 19.45 688,350 -0.54(-2.68%)
Sep 02, 2014 19.57 20.06 19.57 19.99 729,560 +0.52(+2.67%)
Aug 29, 2014 19.30 19.47 19.47 19.47 417,500 +0.22(+1.17%)
Aug 28, 2014 19.34 19.41 19.14 19.25 333,544 -0.14(-0.75%)
Aug 27, 2014 19.59 19.59 19.17 19.39 422,519 -0.16(-0.82%)
Aug 26, 2014 19.13 19.63 19.13 19.55 415,768 +0.45(+2.36%)
Aug 25, 2014 19.23 19.24 18.99 19.10 406,988 +0.02(+0.10%)
Aug 22, 2014 19.02 19.20 18.89 19.08 371,876 +0.03(+0.18%)
Aug 21, 2014 19.04 19.17 18.76 19.05 318,798 -0.02(-0.13%)
Aug 20, 2014 19.08 19.24 18.93 19.07 450,755 -0.11(-0.57%)
Aug 19, 2014 19.00 19.20 18.90 19.18 419,740 +0.18(+0.95%)
Aug 18, 2014 18.90 19.15 18.75 19.00 681,132 +0.30(+1.58%)
Aug 15, 2014 18.76 18.85 18.42 18.70 575,603 +0.12(+0.67%)
Aug 14, 2014 18.52 18.66 18.31 18.58 360,244 +0.11(+0.62%)
Aug 13, 2014 18.52 18.72 18.41 18.46 449,713 -0.02(-0.14%)
Aug 12, 2014 18.92 18.93 18.41 18.49 276,439 -0.51(-2.66%)
Aug 11, 2014 18.65 19.11 18.57 19.00 723,374 +0.38(+2.07%)
Aug 08, 2014 18.42 18.65 18.25 18.61 368,574 +0.18(+0.98%)
Aug 07, 2014 18.61 18.80 18.33 18.43 583,306 -0.09(-0.49%)
Aug 06, 2014 18.57 18.78 18.43 18.52 719,824 -0.12(-0.64%)
Aug 05, 2014 18.39 18.78 18.39 18.64 410,536 +0.18(+0.98%)
Aug 04, 2014 18.79 18.98 18.30 18.46 616,038 -0.30(-1.60%)
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.