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 (%)
Apr 30, 2009 5.917 5.943 5.753 5.757 789,180 -0.13(-2.26%)
Apr 29, 2009 5.810 5.927 5.770 5.890 1,092,678 +0.09(+1.61%)
Apr 28, 2009 5.700 5.850 5.563 5.797 1,065,900 +0.06(+1.05%)
Apr 27, 2009 5.780 5.913 5.697 5.737 735,096 -0.04(-0.75%)
Apr 24, 2009 5.850 5.940 5.757 5.780 1,056,987 -0.07(-1.25%)
Apr 23, 2009 5.983 6.000 5.737 5.853 1,236,867 -0.10(-1.73%)
Apr 22, 2009 5.937 6.007 5.860 5.957 1,378,083 -0.04(-0.72%)
Apr 21, 2009 6.163 6.163 5.910 6.000 1,315,173 -0.16(-2.60%)
Apr 20, 2009 6.393 6.410 6.097 6.160 795,720 -0.36(-5.47%)
Apr 17, 2009 6.700 6.700 6.473 6.517 847,287 -0.16(-2.35%)
Apr 16, 2009 6.697 6.800 6.603 6.673 847,617 +0.06(+0.96%)
Apr 15, 2009 6.523 6.693 6.503 6.610 634,071 +0.02(+0.35%)
Apr 14, 2009 6.573 6.667 6.483 6.587 769,224 -0.07(-1.10%)
Apr 13, 2009 6.680 6.833 6.560 6.660 648,696 -0.11(-1.67%)
Apr 09, 2009 6.637 6.933 6.600 6.773 1,389,945 +0.21(+3.25%)
Apr 08, 2009 6.333 6.560 6.333 6.560 730,347 +0.25(+3.96%)
Apr 07, 2009 6.387 6.467 6.277 6.310 1,053,600 -0.20(-3.02%)
Apr 06, 2009 6.493 6.640 6.425 6.507 604,650 -0.07(-1.06%)
Apr 03, 2009 6.413 6.590 6.337 6.577 596,274 +0.19(+3.03%)
Apr 02, 2009 6.467 6.557 6.340 6.383 977,097 +0.04(+0.68%)
Apr 01, 2009 6.150 6.460 6.023 6.340 969,585 +0.09(+1.44%)
Mar 31, 2009 6.213 6.389 6.137 6.250 1,511,667 +0.09(+1.46%)
Mar 30, 2009 6.080 6.160 5.980 6.160 625,773 -0.07(-1.12%)
Mar 26, 2009 6.233 6.373 6.157 6.230 1,311,984 +0.14(+2.30%)
Mar 25, 2009 5.977 6.090 5.897 6.090 1,051,293 +0.12(+1.95%)
Mar 24, 2009 6.123 6.233 5.967 5.973 544,233 -0.23(-3.66%)
Mar 23, 2009 6.113 6.227 6.047 6.200 825,144 +0.24(+3.97%)
Mar 20, 2009 6.227 6.227 5.918 5.963 1,083,060 -0.20(-3.30%)
Mar 19, 2009 6.333 6.354 6.163 6.167 757,542 -0.13(-2.01%)
Mar 18, 2009 6.250 6.333 6.167 6.293 1,077,603 +0.05(+0.85%)
Mar 17, 2009 6.083 6.360 6.007 6.240 1,258,521 +0.17(+2.86%)
Mar 16, 2009 6.270 6.333 6.060 6.067 999,327 -0.15(-2.47%)
Mar 13, 2009 6.303 6.310 6.167 6.220 645,414 -0.05(-0.74%)
Mar 12, 2009 6.050 6.310 6.050 6.267 1,262,367 +0.22(+3.70%)
Mar 11, 2009 6.297 6.347 6.027 6.043 2,057,220 -0.19(-3.00%)
Mar 10, 2009 6.383 6.487 6.197 6.230 2,737,839 -0.15(-2.35%)
Mar 09, 2009 6.090 6.533 6.010 6.380 3,036,786 +0.38(+6.33%)
Mar 06, 2009 5.823 6.063 5.650 6.000 1,305,048 +0.22(+3.75%)
Mar 05, 2009 5.860 6.037 5.760 5.783 802,917 -0.15(-2.53%)
Mar 04, 2009 5.850 6.000 5.847 5.933 1,045,443 +0.01(+0.17%)
Mar 02, 2009 5.853 6.037 5.844 5.923 2,285,349 -0.03(-0.50%)
Feb 27, 2009 5.887 6.082 5.833 5.953 2,845,290 +0.02(+0.34%)
Feb 26, 2009 5.547 6.193 5.457 5.933 2,087,841 +0.60(+11.25%)
Feb 25, 2009 5.397 5.447 5.303 5.333 1,158,243 -0.11(-2.02%)
Feb 24, 2009 5.383 5.473 5.327 5.443 1,186,611 +0.11(+2.06%)
Feb 23, 2009 5.373 5.417 5.260 5.333 901,119 +0.00(+0.00%)
Feb 20, 2009 5.217 5.440 5.217 5.333 911,271 +0.03(+0.63%)
Feb 19, 2009 5.367 5.377 5.277 5.300 725,778 -0.04(-0.69%)
Feb 18, 2009 5.330 5.423 5.100 5.337 1,018,254 -0.08(-1.42%)
Feb 17, 2009 5.497 5.567 5.333 5.413 698,136 -0.26(-4.53%)
Feb 13, 2009 5.727 5.827 5.627 5.670 420,930 -0.07(-1.16%)
Feb 12, 2009 5.643 5.760 5.510 5.737 647,721 +0.07(+1.29%)
Feb 11, 2009 5.613 5.730 5.517 5.663 571,443 +0.06(+1.01%)
Feb 10, 2009 5.767 5.820 5.543 5.607 654,303 -0.20(-3.44%)
Feb 09, 2009 5.843 5.923 5.677 5.807 413,136 -0.06(-0.97%)
Feb 06, 2009 5.697 5.927 5.685 5.863 997,359 +0.17(+2.93%)
Feb 05, 2009 5.610 5.797 5.530 5.697 611,388 +0.00(+0.06%)
Feb 04, 2009 5.740 5.857 5.587 5.693 607,431 -0.06(-0.99%)
Feb 03, 2009 5.923 5.953 5.707 5.750 845,526 -0.16(-2.65%)
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.