Aci Worldwide Inc (NQ: ACIW )

31.08 USD -0.12 (-0.38%)
Streaming Delayed Price Updated: 12:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.34 10.34 10.02 10.13 650,400 -0.11(-1.04%)
Jan 30, 2012 10.45 10.45 10.17 10.23 603,534 -0.34(-3.22%)
Jan 27, 2012 10.38 10.65 10.14 10.57 362,421 +0.17(+1.67%)
Jan 26, 2012 10.51 10.51 10.21 10.40 365,253 -0.05(-0.45%)
Jan 25, 2012 10.35 10.53 10.27 10.45 523,335 +0.03(+0.26%)
Jan 24, 2012 10.15 10.42 10.13 10.42 498,972 +0.23(+2.26%)
Jan 23, 2012 10.34 10.46 10.08 10.19 422,373 -0.17(-1.67%)
Jan 20, 2012 10.09 10.47 10.03 10.36 619,896 +0.27(+2.71%)
Jan 19, 2012 10.02 10.18 10.01 10.09 342,636 +0.10(+1.03%)
Jan 18, 2012 9.617 10.01 9.553 9.987 554,166 +0.38(+3.99%)
Jan 17, 2012 9.507 9.663 9.483 9.603 443,673 +0.19(+2.05%)
Jan 13, 2012 9.373 9.463 9.300 9.410 720,699 -0.09(-0.91%)
Jan 12, 2012 9.570 9.680 9.433 9.497 422,529 -0.07(-0.77%)
Jan 11, 2012 9.637 9.637 9.317 9.570 420,006 -0.07(-0.76%)
Jan 10, 2012 9.637 9.723 9.543 9.643 504,573 +0.13(+1.33%)
Jan 09, 2012 9.713 9.800 9.440 9.517 383,355 -0.13(-1.38%)
Jan 06, 2012 9.720 9.787 9.640 9.650 399,999 -0.09(-0.92%)
Jan 05, 2012 9.453 9.787 9.450 9.740 478,566 +0.25(+2.67%)
Jan 04, 2012 9.510 9.623 9.487 9.487 551,667 -0.06(-0.63%)
Dec 30, 2011 9.593 9.733 9.527 9.547 531,798 -0.20(-2.09%)
Dec 29, 2011 9.793 9.870 9.727 9.750 385,413 +0.00(+0.03%)
Dec 28, 2011 9.907 9.907 9.680 9.747 525,489 -0.18(-1.85%)
Dec 27, 2011 9.830 10.00 9.777 9.930 326,202 +0.08(+0.81%)
Dec 23, 2011 9.650 9.873 9.577 9.850 309,165 +0.19(+1.93%)
Dec 21, 2011 10.11 10.11 9.470 9.663 587,796 -0.42(-4.20%)
Dec 20, 2011 9.733 10.09 9.600 10.09 557,718 +0.57(+5.99%)
Dec 19, 2011 9.803 9.837 9.493 9.517 588,078 -0.21(-2.13%)
Dec 16, 2011 9.593 9.883 9.563 9.723 1,208,868 +0.18(+1.85%)
Dec 15, 2011 9.560 9.560 9.253 9.547 627,366 +0.11(+1.13%)
Dec 14, 2011 9.607 9.667 9.410 9.440 462,225 -0.23(-2.38%)
Dec 13, 2011 9.967 10.05 9.597 9.670 701,400 -0.22(-2.22%)
Dec 12, 2011 9.893 10.04 9.683 9.890 538,113 -0.14(-1.40%)
Dec 09, 2011 9.657 10.09 9.633 10.03 552,951 +0.38(+3.97%)
Dec 08, 2011 9.643 9.743 9.517 9.647 872,994 -0.04(-0.45%)
Dec 07, 2011 9.910 9.993 9.617 9.690 834,723 -0.28(-2.84%)
Dec 06, 2011 9.967 10.15 9.897 9.973 523,635 +0.00(+0.03%)
Dec 05, 2011 10.09 10.14 9.837 9.970 824,436 +0.06(+0.64%)
Dec 02, 2011 10.18 10.21 9.893 9.907 621,069 -0.10(-1.00%)
Dec 01, 2011 9.957 10.14 9.867 10.01 709,101 -0.02(-0.20%)
Nov 30, 2011 9.850 10.09 9.807 10.03 1,143,153 +0.51(+5.32%)
Nov 29, 2011 9.670 9.670 9.477 9.520 752,913 -0.14(-1.48%)
Nov 28, 2011 9.520 9.663 9.403 9.663 562,533 +0.47(+5.15%)
Nov 25, 2011 9.297 9.377 9.123 9.190 321,288 -0.15(-1.64%)
Nov 23, 2011 9.750 9.793 9.327 9.343 803,193 -0.49(-4.95%)
Nov 22, 2011 9.897 9.940 9.743 9.830 453,501 -0.07(-0.74%)
Nov 21, 2011 9.840 10.02 9.793 9.903 668,367 -0.12(-1.23%)
Nov 18, 2011 10.07 10.14 9.913 10.03 745,284 -0.05(-0.53%)
Nov 17, 2011 10.23 10.37 10.05 10.08 864,723 -0.18(-1.72%)
Nov 16, 2011 10.31 10.49 10.18 10.26 550,455 -0.19(-1.79%)
Nov 15, 2011 10.16 10.50 10.06 10.44 834,984 +0.22(+2.15%)
Nov 14, 2011 10.23 10.38 9.963 10.22 679,218 -0.01(-0.07%)
Nov 11, 2011 10.17 10.28 10.10 10.23 453,000 +0.21(+2.10%)
Nov 10, 2011 10.15 10.15 9.908 10.02 622,317 +0.03(+0.27%)
Nov 09, 2011 10.28 10.30 9.975 9.993 741,705 -0.60(-5.63%)
Nov 08, 2011 10.50 10.63 10.28 10.59 532,857 +0.17(+1.66%)
Nov 07, 2011 10.37 10.47 10.13 10.42 532,254 +0.00(+0.00%)
Nov 04, 2011 10.31 10.44 10.17 10.42 416,370 -0.01(-0.13%)
Nov 03, 2011 10.21 10.45 10.06 10.43 911,076 +0.32(+3.20%)
Nov 02, 2011 10.26 10.26 9.873 10.11 1,235,298 +0.02(+0.17%)
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.