Skip to main content

Aci Worldwide Inc (NQ: ACIW )

20.68 -0.48 (-2.29%)
Streaming Delayed Price Updated: 3:51 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 53.55 54.67 53.21 54.09 0 +0.12(+0.22%)
Sep 26, 2013 53.55 54.10 53.22 53.97 155,486 +0.40(+0.75%)
Sep 25, 2013 53.35 53.95 53.00 53.57 230,303 +0.13(+0.24%)
Sep 24, 2013 53.01 54.03 52.19 53.44 312,225 +0.43(+0.81%)
Sep 23, 2013 52.97 53.21 52.59 53.01 224,755 +0.12(+0.23%)
Sep 20, 2013 52.34 53.37 52.34 52.89 0 +0.59(+1.13%)
Sep 19, 2013 52.55 52.86 51.87 52.30 152,052 -0.02(-0.04%)
Sep 18, 2013 51.87 52.60 51.77 52.32 0 +0.31(+0.60%)
Sep 17, 2013 51.11 52.11 51.11 52.01 0 +0.69(+1.34%)
Sep 16, 2013 51.70 51.94 51.29 51.32 0 -0.18(-0.35%)
Sep 13, 2013 51.56 51.81 50.95 51.50 0 +0.17(+0.33%)
Sep 12, 2013 51.53 51.92 51.13 51.33 0 -0.27(-0.52%)
Sep 11, 2013 49.67 51.75 49.67 51.60 0 +1.96(+3.95%)
Sep 10, 2013 49.73 49.94 49.39 49.64 437,381 +0.24(+0.49%)
Sep 09, 2013 49.14 49.80 49.00 49.40 0 +0.29(+0.59%)
Sep 06, 2013 49.73 49.76 48.65 49.11 0 -0.28(-0.57%)
Sep 05, 2013 49.62 49.87 49.37 49.39 235,128 -0.31(-0.63%)
Sep 04, 2013 48.99 50.31 48.70 49.70 311,793 +0.71(+1.46%)
Sep 03, 2013 49.26 49.50 47.79 48.99 0 +0.32(+0.66%)
Aug 30, 2013 49.67 49.79 48.52 48.67 0 -1.17(-2.35%)
Aug 29, 2013 48.91 50.21 48.91 49.84 370,788 +0.81(+1.65%)
Aug 28, 2013 48.84 49.32 48.75 49.03 504,828 +0.26(+0.53%)
Aug 27, 2013 48.73 49.08 48.46 48.77 230,451 -0.40(-0.81%)
Aug 26, 2013 49.34 49.86 49.02 49.17 144,536 -0.17(-0.34%)
Aug 23, 2013 49.31 49.62 48.99 49.34 0 +0.00(+0.00%)
Aug 22, 2013 48.81 49.48 48.67 49.34 85,138 +0.68(+1.40%)
Aug 21, 2013 49.05 49.33 48.65 48.66 0 -0.53(-1.08%)
Aug 20, 2013 48.98 49.77 48.67 49.19 304,160 +0.20(+0.41%)
Aug 19, 2013 48.69 50.04 48.50 48.99 328,448 +0.05(+0.10%)
Aug 16, 2013 49.29 49.89 48.94 48.94 0 -0.56(-1.13%)
Aug 15, 2013 50.13 50.13 49.40 49.50 268,831 -1.07(-2.12%)
Aug 14, 2013 50.17 50.84 50.17 50.57 226,173 +0.25(+0.50%)
Aug 13, 2013 51.44 52.03 50.16 50.32 455,832 -1.18(-2.29%)
Aug 12, 2013 48.60 51.88 48.23 51.50 922,234 +2.75(+5.64%)
Aug 09, 2013 48.43 49.25 48.22 48.75 247,905 +0.36(+0.74%)
Aug 08, 2013 46.12 48.66 46.00 48.39 1,779,024 -0.15(-0.31%)
Aug 07, 2013 49.23 49.23 48.45 48.54 383,168 -0.68(-1.38%)
Aug 06, 2013 49.27 49.43 49.00 49.22 155,738 -0.26(-0.53%)
Aug 05, 2013 48.42 49.91 48.42 49.48 176,371 +0.89(+1.83%)
Aug 02, 2013 48.39 48.69 47.68 48.59 200,080 -0.09(-0.18%)
Aug 01, 2013 47.62 49.13 46.98 48.68 306,852 +1.33(+2.81%)
Jul 31, 2013 47.35 47.50 46.94 47.35 0 +0.16(+0.34%)
Jul 30, 2013 47.11 47.45 46.78 47.19 0 +0.10(+0.21%)
Jul 29, 2013 46.94 47.37 46.61 47.09 0 -0.04(-0.08%)
Jul 26, 2013 47.76 48.18 46.78 47.13 0 -0.99(-2.06%)
Jul 25, 2013 47.14 48.31 47.14 48.12 0 +0.94(+1.99%)
Jul 24, 2013 47.32 47.51 46.75 47.18 0 +0.08(+0.17%)
Jul 23, 2013 47.35 47.50 46.88 47.10 138,562 -0.16(-0.34%)
Jul 22, 2013 47.16 47.41 46.74 47.26 0 -0.14(-0.30%)
Jul 19, 2013 47.34 47.66 47.34 47.40 0 -0.07(-0.15%)
Jul 18, 2013 47.67 47.67 47.32 47.47 0 +0.00(+0.00%)
Jul 17, 2013 47.51 47.51 47.12 47.47 142,853 +0.16(+0.34%)
Jul 16, 2013 47.50 47.82 47.01 47.31 0 -0.09(-0.19%)
Jul 15, 2013 47.59 47.72 47.30 47.40 0 -0.24(-0.50%)
Jul 12, 2013 47.40 48.00 47.40 47.64 0 +0.14(+0.29%)
Jul 11, 2013 48.62 48.70 47.25 47.50 0 -0.70(-1.45%)
Jul 10, 2013 47.61 48.51 47.58 48.20 0 +0.48(+1.01%)
Jul 09, 2013 47.19 47.73 46.96 47.72 0 +0.76(+1.62%)
Jul 08, 2013 47.25 47.60 46.83 46.96 0 -0.18(-0.38%)
Jul 05, 2013 47.60 47.60 46.56 47.14 0 +0.32(+0.68%)
Jul 03, 2013 46.50 47.41 46.26 46.82 0 +0.25(+0.54%)
Jul 02, 2013 46.88 47.09 46.30 46.57 0 -0.41(-0.87%)
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.