Aci Worldwide Inc (NQ: ACIW )

33.45 USD -1.10 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 5.893 5.717 5.717 5.717 600,300 -0.16(-2.72%)
Dec 30, 2009 5.897 5.950 5.820 5.877 262,164 -0.04(-0.62%)
Dec 29, 2009 5.820 5.917 5.747 5.913 308,508 +0.12(+2.13%)
Dec 28, 2009 5.970 5.970 5.713 5.790 388,377 -0.15(-2.47%)
Dec 24, 2009 5.943 6.013 5.933 5.937 137,658 +0.02(+0.28%)
Dec 23, 2009 5.807 5.950 5.787 5.920 213,228 +0.14(+2.36%)
Dec 22, 2009 5.717 5.833 5.673 5.783 262,692 +0.07(+1.17%)
Dec 21, 2009 5.473 5.747 5.473 5.717 322,701 +0.19(+3.44%)
Dec 18, 2009 5.573 5.647 5.500 5.527 1,492,683 -0.05(-0.96%)
Dec 17, 2009 5.623 5.633 5.510 5.580 225,717 -0.09(-1.59%)
Dec 16, 2009 5.730 5.793 5.580 5.670 438,528 -0.03(-0.47%)
Dec 15, 2009 5.570 5.800 5.570 5.697 400,668 +0.07(+1.30%)
Dec 14, 2009 5.577 5.633 5.437 5.623 288,330 +0.13(+2.30%)
Dec 11, 2009 5.540 5.540 5.443 5.497 200,670 -0.01(-0.18%)
Dec 10, 2009 5.537 5.573 5.483 5.507 292,266 +0.01(+0.12%)
Dec 09, 2009 5.573 5.597 5.468 5.500 286,233 -0.06(-1.14%)
Dec 08, 2009 5.553 5.617 5.433 5.563 261,549 -0.04(-0.65%)
Dec 07, 2009 5.507 5.613 5.473 5.600 225,234 +0.08(+1.39%)
Dec 04, 2009 5.467 5.527 5.413 5.523 624,630 +0.14(+2.60%)
Dec 03, 2009 5.520 5.547 5.367 5.383 330,951 -0.11(-2.06%)
Dec 02, 2009 5.633 5.670 5.440 5.497 439,080 -0.13(-2.31%)
Dec 01, 2009 5.547 5.667 5.543 5.627 411,246 +0.13(+2.43%)
Nov 30, 2009 5.497 5.503 5.343 5.493 488,436 -0.02(-0.42%)
Nov 27, 2009 5.490 5.623 5.460 5.517 173,424 -0.19(-3.39%)
Nov 25, 2009 5.820 5.860 5.710 5.710 167,940 -0.08(-1.44%)
Nov 24, 2009 5.877 5.910 5.714 5.793 243,432 -0.07(-1.14%)
Nov 23, 2009 5.773 5.950 5.720 5.860 179,949 +0.16(+2.81%)
Nov 20, 2009 5.643 5.773 5.563 5.700 329,301 -0.02(-0.35%)
Nov 19, 2009 5.840 5.857 5.620 5.720 645,312 -0.14(-2.39%)
Nov 18, 2009 5.950 5.973 5.800 5.860 398,049 -0.11(-1.79%)
Nov 17, 2009 5.943 5.990 5.910 5.967 222,264 -0.01(-0.17%)
Nov 16, 2009 5.777 6.018 5.777 5.977 306,207 +0.22(+3.76%)
Nov 13, 2009 5.677 5.790 5.610 5.760 229,725 +0.12(+2.07%)
Nov 12, 2009 5.760 5.870 5.640 5.643 318,510 -0.10(-1.74%)
Nov 11, 2009 5.667 5.793 5.667 5.743 350,706 +0.12(+2.13%)
Nov 10, 2009 5.480 5.673 5.445 5.623 373,656 +0.11(+2.00%)
Nov 09, 2009 5.440 5.540 5.427 5.513 338,469 +0.13(+2.41%)
Nov 06, 2009 5.427 5.563 5.287 5.383 312,243 -0.06(-1.04%)
Nov 05, 2009 5.037 5.450 4.920 5.440 668,769 +0.10(+1.87%)
Nov 04, 2009 5.433 5.433 5.333 5.340 325,815 -0.08(-1.48%)
Nov 03, 2009 5.373 5.427 5.240 5.420 515,685 +0.03(+0.56%)
Nov 02, 2009 5.377 5.442 5.333 5.390 520,758 +0.03(+0.50%)
Oct 30, 2009 5.427 5.453 5.357 5.363 523,224 -0.11(-2.01%)
Oct 29, 2009 5.417 5.503 5.280 5.473 400,827 +0.09(+1.67%)
Oct 28, 2009 5.607 5.623 5.377 5.383 312,378 -0.22(-3.93%)
Oct 27, 2009 5.653 5.728 5.583 5.603 367,029 -0.05(-0.88%)
Oct 26, 2009 5.657 5.790 5.583 5.653 269,859 -0.02(-0.35%)
Oct 23, 2009 5.677 5.813 5.643 5.673 395,184 -0.09(-1.50%)
Oct 22, 2009 5.650 5.763 5.580 5.760 370,590 +0.11(+1.89%)
Oct 21, 2009 5.667 5.847 5.633 5.653 473,184 -0.03(-0.53%)
Oct 20, 2009 5.673 5.813 5.650 5.683 191,100 -0.11(-1.84%)
Oct 19, 2009 5.750 5.833 5.730 5.790 200,694 +0.04(+0.70%)
Oct 16, 2009 5.880 5.900 5.700 5.750 710,526 -0.15(-2.49%)
Oct 15, 2009 5.983 6.030 5.849 5.897 330,102 -0.09(-1.56%)
Oct 14, 2009 5.720 5.990 5.720 5.990 1,883,193 +0.17(+2.98%)
Oct 13, 2009 5.720 5.817 5.673 5.817 684,618 +0.13(+2.23%)
Oct 12, 2009 5.733 5.777 5.687 5.690 335,955 -0.04(-0.70%)
Oct 09, 2009 5.557 5.750 5.557 5.730 852,189 +0.19(+3.37%)
Oct 08, 2009 5.300 5.587 5.210 5.543 1,569,312 +0.32(+6.19%)
Oct 07, 2009 5.227 5.227 5.043 5.220 1,405,416 +0.30(+6.03%)
Oct 06, 2009 4.847 4.943 4.803 4.923 399,648 +0.09(+1.86%)
Oct 05, 2009 4.800 4.870 4.763 4.833 508,818 +0.04(+0.76%)
Oct 02, 2009 4.833 4.903 4.780 4.797 192,630 -0.06(-1.30%)
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.