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 (%)
May 31, 2016 20.46 20.77 20.46 20.66 397,864 +0.23(+1.13%)
May 27, 2016 20.05 20.43 20.43 20.43 374,200 +0.37(+1.84%)
May 26, 2016 19.96 20.19 19.85 20.06 192,781 +0.13(+0.65%)
May 25, 2016 20.08 20.08 19.83 19.93 411,776 -0.04(-0.20%)
May 24, 2016 19.60 20.02 19.55 19.97 502,877 +0.53(+2.73%)
May 23, 2016 19.42 19.63 19.36 19.44 292,981 +0.07(+0.36%)
May 20, 2016 19.16 19.48 18.62 19.37 428,147 +0.35(+1.84%)
May 19, 2016 19.28 19.70 18.94 19.02 450,048 -0.39(-2.01%)
May 18, 2016 19.27 19.75 18.85 19.41 569,619 +0.04(+0.21%)
May 17, 2016 19.95 19.95 19.29 19.37 409,500 -0.62(-3.10%)
May 16, 2016 19.88 20.16 19.64 19.99 531,830 +0.23(+1.16%)
May 13, 2016 19.98 20.00 19.61 19.76 459,008 -0.20(-1.00%)
May 12, 2016 20.37 20.37 19.63 19.96 564,138 -0.30(-1.48%)
May 11, 2016 20.39 20.48 20.05 20.26 471,465 -0.13(-0.64%)
May 10, 2016 20.15 20.41 19.97 20.39 355,199 +0.26(+1.29%)
May 09, 2016 19.69 20.31 19.69 20.13 321,165 +0.38(+1.92%)
May 06, 2016 19.41 19.95 19.16 19.75 543,968 +0.31(+1.59%)
May 05, 2016 20.03 20.90 18.93 19.44 401,917 -0.24(-1.22%)
May 04, 2016 20.00 20.04 19.64 19.68 400,253 -0.38(-1.89%)
May 03, 2016 20.29 20.35 19.74 20.06 303,771 -0.36(-1.76%)
May 02, 2016 20.05 20.43 19.93 20.42 563,091 +0.43(+2.15%)
Apr 29, 2016 20.24 20.25 19.80 19.99 327,134 -0.30(-1.48%)
Apr 28, 2016 20.71 20.84 20.22 20.29 493,671 -0.42(-2.03%)
Apr 27, 2016 20.84 21.00 20.49 20.71 287,210 -0.22(-1.05%)
Apr 26, 2016 20.65 21.00 20.58 20.93 293,897 +0.30(+1.45%)
Apr 25, 2016 20.88 21.00 20.49 20.63 524,753 -0.36(-1.72%)
Apr 22, 2016 20.60 21.08 20.60 20.99 483,296 +0.29(+1.40%)
Apr 21, 2016 20.86 21.07 20.70 20.70 397,215 -0.09(-0.43%)
Apr 20, 2016 20.45 20.89 20.45 20.79 308,037 +0.29(+1.41%)
Apr 19, 2016 20.45 20.60 20.26 20.50 332,234 +0.10(+0.49%)
Apr 18, 2016 20.36 20.50 20.00 20.40 443,998 +0.02(+0.10%)
Apr 15, 2016 20.27 20.39 20.00 20.38 415,202 +0.04(+0.20%)
Apr 14, 2016 20.26 20.48 20.20 20.34 278,152 +0.05(+0.25%)
Apr 13, 2016 19.72 20.30 19.68 20.29 457,742 +0.71(+3.63%)
Apr 12, 2016 19.54 19.67 19.30 19.58 313,477 +0.11(+0.56%)
Apr 11, 2016 19.87 20.05 19.45 19.47 376,633 -0.25(-1.27%)
Apr 08, 2016 20.03 20.03 19.55 19.72 322,274 -0.13(-0.65%)
Apr 07, 2016 20.26 20.38 19.67 19.85 364,293 -0.55(-2.70%)
Apr 06, 2016 20.43 20.50 20.17 20.40 410,664 +0.02(+0.10%)
Apr 05, 2016 20.52 20.71 20.37 20.38 425,149 -0.30(-1.45%)
Apr 04, 2016 20.77 21.00 20.66 20.68 381,828 -0.12(-0.58%)
Apr 01, 2016 20.61 20.88 20.48 20.80 496,022 +0.01(+0.05%)
Mar 31, 2016 20.24 20.88 20.24 20.79 719,861 +0.48(+2.36%)
Mar 30, 2016 20.15 20.44 20.03 20.31 713,098 +0.23(+1.15%)
Mar 29, 2016 19.00 20.09 19.00 20.08 974,167 +0.99(+5.19%)
Mar 28, 2016 19.43 19.51 19.03 19.09 776,016 -0.34(-1.75%)
Mar 24, 2016 19.19 19.43 19.43 19.43 591,100 +0.17(+0.88%)
Mar 23, 2016 19.86 19.92 19.24 19.26 780,984 -0.69(-3.46%)
Mar 22, 2016 19.94 20.17 19.92 19.95 558,299 -0.03(-0.15%)
Mar 21, 2016 19.92 20.20 19.83 19.98 525,616 -0.04(-0.20%)
Mar 18, 2016 20.06 20.24 19.86 20.02 1,259,094 +0.05(+0.25%)
Mar 17, 2016 20.05 20.22 19.79 19.97 879,992 -0.07(-0.35%)
Mar 16, 2016 20.07 20.21 19.94 20.04 1,019,527 -0.14(-0.69%)
Mar 15, 2016 20.06 20.41 20.02 20.18 720,094 +0.08(+0.40%)
Mar 14, 2016 20.06 20.32 19.98 20.10 632,519 +0.04(+0.20%)
Mar 11, 2016 19.67 20.16 19.57 20.06 621,697 +0.62(+3.19%)
Mar 10, 2016 19.65 19.99 19.09 19.44 672,667 -0.18(-0.92%)
Mar 09, 2016 19.96 19.96 19.53 19.62 671,872 -0.27(-1.36%)
Mar 08, 2016 20.02 20.25 19.73 19.89 1,058,927 -0.31(-1.53%)
Mar 07, 2016 20.14 20.22 19.55 20.20 651,764 +0.02(+0.10%)
Mar 04, 2016 20.00 20.21 19.63 20.18 643,810 +0.24(+1.20%)
Mar 03, 2016 19.88 19.98 19.37 19.94 948,512 -0.01(-0.05%)
Mar 02, 2016 19.58 19.96 19.34 19.95 1,356,202 +0.32(+1.63%)
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.