Skip to main content

Aci Worldwide Inc (NQ: ACIW )

20.61 -0.03 (-0.12%)
Streaming Delayed Price Updated: 2:45 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 38.88 38.99 37.94 38.19 359,818 -0.76(-1.95%)
May 30, 2012 39.61 39.64 38.77 38.95 317,194 -1.06(-2.65%)
May 29, 2012 40.37 40.80 39.75 40.01 248,202 -0.02(-0.05%)
May 25, 2012 40.28 40.50 39.85 40.03 217,530 -0.07(-0.17%)
May 24, 2012 40.50 40.50 39.88 40.10 337,545 -0.33(-0.82%)
May 23, 2012 39.73 40.47 39.41 40.43 470,204 +0.41(+1.02%)
May 22, 2012 39.66 40.10 39.41 40.02 474,505 +0.35(+0.88%)
May 21, 2012 38.87 39.74 38.28 39.67 432,404 +0.80(+2.06%)
May 18, 2012 39.22 39.89 38.78 38.87 342,577 -0.51(-1.30%)
May 17, 2012 39.90 40.24 39.38 39.38 474,113 -0.63(-1.57%)
May 16, 2012 40.36 40.36 39.91 40.01 332,475 -0.11(-0.27%)
May 15, 2012 40.07 40.71 40.00 40.12 309,226 -0.15(-0.37%)
May 14, 2012 39.85 40.50 39.72 40.27 326,917 -0.14(-0.35%)
May 11, 2012 39.21 40.68 39.06 40.41 308,235 +0.79(+1.99%)
May 10, 2012 38.63 39.68 38.32 39.62 475,159 +1.28(+3.34%)
May 09, 2012 38.49 38.77 37.84 38.34 471,762 -0.74(-1.89%)
May 08, 2012 38.98 39.49 38.53 39.08 563,347 -0.44(-1.11%)
May 07, 2012 38.66 39.82 38.24 39.52 436,350 +0.70(+1.80%)
May 04, 2012 40.20 40.20 38.35 38.82 388,307 -1.27(-3.17%)
May 03, 2012 40.00 40.69 39.48 40.09 356,911 +0.04(+0.10%)
May 02, 2012 39.63 40.35 39.50 40.05 360,190 +0.00(+0.00%)
May 01, 2012 39.76 41.06 39.69 40.05 393,325 +0.19(+0.48%)
Apr 30, 2012 40.00 40.24 39.43 39.86 647,479 -0.14(-0.35%)
Apr 27, 2012 39.76 40.37 39.58 40.00 363,203 +0.46(+1.16%)
Apr 26, 2012 39.24 39.83 39.24 39.54 199,621 +0.29(+0.74%)
Apr 25, 2012 38.88 39.54 38.62 39.25 181,150 +0.99(+2.59%)
Apr 24, 2012 38.46 38.47 37.97 38.26 453,417 -0.31(-0.80%)
Apr 23, 2012 39.13 39.19 38.36 38.57 257,924 -1.30(-3.26%)
Apr 20, 2012 40.13 40.42 39.38 39.87 197,943 +0.27(+0.68%)
Apr 19, 2012 40.02 40.98 39.51 39.60 297,292 -0.52(-1.30%)
Apr 18, 2012 39.81 40.38 39.80 40.12 286,819 +0.21(+0.53%)
Apr 17, 2012 39.50 40.15 39.40 39.91 197,637 +0.77(+1.97%)
Apr 16, 2012 39.25 39.62 38.81 39.14 190,033 +0.01(+0.03%)
Apr 13, 2012 39.64 39.83 39.07 39.13 200,366 -0.77(-1.93%)
Apr 12, 2012 39.33 40.10 39.31 39.90 135,870 +0.53(+1.35%)
Apr 11, 2012 39.06 39.56 38.75 39.37 151,486 +0.77(+1.99%)
Apr 10, 2012 39.20 39.77 38.51 38.60 363,023 -0.71(-1.81%)
Apr 09, 2012 39.19 39.57 38.85 39.31 251,902 -0.61(-1.53%)
Apr 05, 2012 39.73 40.13 39.34 39.92 164,484 -0.11(-0.27%)
Apr 04, 2012 40.08 40.34 39.85 40.03 225,563 -0.54(-1.33%)
Apr 03, 2012 40.54 40.83 40.06 40.57 282,760 +0.06(+0.15%)
Apr 02, 2012 40.25 40.84 39.70 40.51 231,424 +0.24(+0.60%)
Mar 30, 2012 41.02 41.02 40.26 40.27 256,804 -0.35(-0.86%)
Mar 29, 2012 40.20 40.72 39.98 40.62 184,647 +0.04(+0.10%)
Mar 28, 2012 41.64 41.76 40.18 40.58 312,248 -0.98(-2.36%)
Mar 27, 2012 41.71 41.99 41.50 41.56 387,366 -0.06(-0.14%)
Mar 26, 2012 40.54 41.72 40.54 41.62 282,446 +1.29(+3.20%)
Mar 23, 2012 39.40 40.45 39.20 40.33 231,008 +0.97(+2.46%)
Mar 22, 2012 39.40 39.70 39.05 39.36 309,169 -0.47(-1.18%)
Mar 21, 2012 39.72 40.52 39.50 39.83 269,019 +0.13(+0.33%)
Mar 20, 2012 39.49 40.09 39.44 39.70 232,030 -0.21(-0.53%)
Mar 19, 2012 39.37 40.17 39.19 39.91 264,208 +0.28(+0.71%)
Mar 16, 2012 39.67 39.76 39.48 39.63 422,801 +0.04(+0.10%)
Mar 15, 2012 39.41 39.81 39.24 39.59 287,948 +0.34(+0.87%)
Mar 14, 2012 39.88 39.92 39.03 39.25 314,043 -0.62(-1.56%)
Mar 13, 2012 39.31 39.88 39.12 39.87 180,030 +0.74(+1.89%)
Mar 12, 2012 39.04 39.35 38.81 39.13 188,214 -0.03(-0.08%)
Mar 09, 2012 38.58 39.59 38.34 39.16 223,836 +0.73(+1.90%)
Mar 08, 2012 38.18 38.85 37.91 38.43 197,369 +0.38(+1.00%)
Mar 07, 2012 37.81 38.18 37.26 38.05 244,352 +0.49(+1.30%)
Mar 06, 2012 37.50 37.89 36.50 37.56 267,573 -0.16(-0.42%)
Mar 05, 2012 37.87 38.03 37.40 37.72 258,328 -0.22(-0.58%)
Mar 02, 2012 38.88 39.00 37.81 37.94 379,363 -1.06(-2.72%)
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.