Aci Worldwide Inc (NQ: ACIW )

31.15 USD -0.05 (-0.16%)
Streaming Delayed Price Updated: 1:20 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 20.05 20.34 19.86 20.01 1,383,396 +0.12(+0.62%)
Feb 27, 2014 19.21 20.07 18.67 19.89 2,248,206 +0.56(+2.88%)
Feb 26, 2014 19.57 19.59 19.27 19.33 1,650,381 -0.17(-0.89%)
Feb 25, 2014 19.74 19.80 19.41 19.50 927,426 -0.19(-0.96%)
Feb 24, 2014 19.76 19.90 19.65 19.69 1,291,050 +0.04(+0.20%)
Feb 21, 2014 19.94 20.03 19.50 19.65 1,481,985 -0.20(-1.02%)
Feb 20, 2014 19.72 20.00 19.51 19.86 1,020,150 +0.18(+0.93%)
Feb 19, 2014 19.41 19.97 19.41 19.67 926,139 +0.14(+0.73%)
Feb 18, 2014 19.27 19.88 19.22 19.53 1,265,913 +0.38(+1.98%)
Feb 14, 2014 19.11 19.15 19.15 19.15 2,504,700 +0.02(+0.09%)
Feb 13, 2014 18.65 19.28 18.65 19.13 1,311,912 +0.34(+1.81%)
Feb 12, 2014 18.73 19.03 18.67 18.79 1,136,097 +0.12(+0.64%)
Feb 11, 2014 18.45 18.85 18.42 18.67 1,881,696 +0.24(+1.32%)
Feb 10, 2014 19.25 19.51 18.35 18.43 3,033,630 -1.31(-6.62%)
Feb 07, 2014 19.71 19.81 19.48 19.74 572,697 +0.05(+0.24%)
Feb 06, 2014 19.59 19.75 19.36 19.69 516,159 +0.20(+1.03%)
Feb 05, 2014 19.42 19.58 18.99 19.49 732,006 -0.03(-0.17%)
Feb 04, 2014 19.42 19.73 19.37 19.52 990,987 +0.17(+0.88%)
Feb 03, 2014 20.17 20.33 19.16 19.35 1,376,994 -0.85(-4.21%)
Jan 31, 2014 20.11 20.42 19.83 20.20 605,571 -0.27(-1.33%)
Jan 30, 2014 20.27 20.67 20.14 20.48 577,842 +0.35(+1.74%)
Jan 29, 2014 20.25 20.41 20.09 20.13 703,887 -0.28(-1.37%)
Jan 28, 2014 20.06 20.42 20.05 20.41 931,515 +0.38(+1.91%)
Jan 27, 2014 20.40 20.42 19.92 20.02 1,346,784 -0.27(-1.33%)
Jan 24, 2014 21.00 21.02 20.25 20.29 1,042,344 -0.82(-3.88%)
Jan 23, 2014 21.31 21.33 21.08 21.11 647,304 -0.33(-1.55%)
Jan 22, 2014 21.26 21.48 21.26 21.45 444,957 +0.21(+1.00%)
Jan 21, 2014 21.33 21.40 21.08 21.23 786,369 +0.06(+0.28%)
Jan 17, 2014 21.23 21.17 21.17 21.17 1,493,100 -0.07(-0.35%)
Jan 16, 2014 21.18 21.36 21.05 21.25 618,654 -0.03(-0.16%)
Jan 15, 2014 21.21 21.45 21.10 21.28 509,064 +0.07(+0.33%)
Jan 14, 2014 20.91 21.24 20.78 21.21 577,221 +0.38(+1.84%)
Jan 13, 2014 21.02 21.19 20.69 20.83 575,205 -0.30(-1.40%)
Jan 10, 2014 20.97 21.15 20.87 21.12 723,987 +0.09(+0.41%)
Jan 09, 2014 21.12 21.28 20.95 21.04 714,501 -0.01(-0.06%)
Jan 08, 2014 21.36 21.36 20.92 21.05 1,095,519 -0.38(-1.79%)
Jan 07, 2014 21.07 21.65 21.05 21.43 881,937 +0.38(+1.80%)
Jan 06, 2014 21.58 21.60 21.02 21.05 577,746 -0.39(-1.83%)
Jan 03, 2014 20.99 21.48 20.78 21.45 1,455,594 +0.45(+2.13%)
Jan 02, 2014 21.61 21.61 20.85 21.00 1,234,605 -0.67(-3.08%)
Dec 31, 2013 21.59 21.67 21.67 21.67 3,527,100 +0.15(+0.68%)
Dec 30, 2013 21.42 21.61 21.22 21.52 685,596 +0.05(+0.22%)
Dec 27, 2013 21.43 21.64 21.38 21.47 603,804 +0.12(+0.56%)
Dec 26, 2013 21.45 21.62 21.24 21.35 830,268 -0.06(-0.28%)
Dec 24, 2013 21.49 21.69 21.35 21.41 402,267 -0.12(-0.56%)
Dec 23, 2013 21.57 21.69 21.41 21.53 892,701 +0.03(+0.14%)
Dec 20, 2013 21.08 21.68 20.76 21.50 2,027,595 +0.51(+2.43%)
Dec 19, 2013 21.06 21.20 20.87 20.99 596,598 -0.04(-0.17%)
Dec 18, 2013 20.93 21.04 20.66 21.03 569,526 +0.07(+0.35%)
Dec 17, 2013 20.90 21.06 20.88 20.96 818,760 +0.01(+0.03%)
Dec 16, 2013 20.63 21.03 20.47 20.95 862,092 +0.43(+2.10%)
Dec 13, 2013 20.55 20.73 20.47 20.52 804,285 +0.01(+0.03%)
Dec 12, 2013 20.67 20.83 20.41 20.51 708,312 -0.09(-0.42%)
Dec 11, 2013 21.08 21.23 20.56 20.60 690,519 -0.39(-1.87%)
Dec 10, 2013 21.05 21.27 20.89 20.99 631,887 -0.14(-0.68%)
Dec 09, 2013 21.41 21.59 21.00 21.14 1,105,890 -0.35(-1.64%)
Dec 06, 2013 21.65 21.98 21.47 21.49 0 +0.07(+0.31%)
Dec 05, 2013 21.32 21.58 21.24 21.42 0 +0.05(+0.22%)
Dec 04, 2013 21.31 21.51 21.07 21.38 0 +0.04(+0.19%)
Dec 03, 2013 21.14 21.66 21.14 21.34 0 +0.11(+0.53%)
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.