Skip to main content

Aci Worldwide Inc (NQ: ACIW )

21.70 +0.12 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 44.06 44.14 43.09 43.38 193,999 -0.38(-0.87%)
Aug 30, 2012 44.54 44.82 43.74 43.76 203,684 -1.05(-2.34%)
Aug 29, 2012 44.88 45.00 44.02 44.81 193,108 -0.01(-0.02%)
Aug 27, 2012 44.55 45.00 44.45 44.82 160,843 +0.41(+0.92%)
Aug 24, 2012 43.83 44.63 43.74 44.41 138,680 +0.61(+1.39%)
Aug 23, 2012 44.25 44.33 43.60 43.80 266,197 -0.45(-1.02%)
Aug 22, 2012 44.45 44.93 44.10 44.25 225,614 -0.37(-0.83%)
Aug 21, 2012 44.89 45.20 44.36 44.62 141,449 -0.06(-0.13%)
Aug 20, 2012 45.00 45.44 44.20 44.68 127,270 -0.39(-0.87%)
Aug 17, 2012 44.84 45.19 44.76 45.07 251,900 +0.09(+0.20%)
Aug 16, 2012 44.05 45.10 43.91 44.98 165,237 +0.80(+1.81%)
Aug 15, 2012 44.77 44.77 44.02 44.18 309,274 -0.43(-0.96%)
Aug 14, 2012 45.17 45.17 44.44 44.61 139,177 -0.39(-0.87%)
Aug 13, 2012 43.92 45.09 43.92 45.00 268,646 -0.04(-0.09%)
Aug 10, 2012 45.31 45.41 44.88 45.04 274,603 -0.35(-0.77%)
Aug 09, 2012 45.76 45.95 45.15 45.39 141,435 -0.34(-0.74%)
Aug 08, 2012 45.60 46.43 45.58 45.73 218,801 -0.33(-0.72%)
Aug 07, 2012 46.22 46.65 45.00 46.06 233,052 +0.32(+0.70%)
Aug 06, 2012 45.40 46.39 44.70 45.74 190,352 +0.51(+1.13%)
Aug 03, 2012 44.19 45.45 43.68 45.23 189,592 +1.83(+4.22%)
Aug 02, 2012 43.06 44.04 42.41 43.40 269,894 +0.08(+0.18%)
Aug 01, 2012 44.40 44.42 43.27 43.32 320,443 -0.69(-1.57%)
Jul 31, 2012 43.42 44.34 43.19 44.01 448,099 +0.23(+0.53%)
Jul 30, 2012 43.45 44.14 43.11 43.78 352,113 +0.37(+0.84%)
Jul 27, 2012 40.92 43.92 40.92 43.41 694,235 +2.73(+6.72%)
Jul 26, 2012 36.51 40.72 36.51 40.68 1,449,533 -2.75(-6.33%)
Jul 25, 2012 42.97 43.93 42.93 43.43 237,809 +0.61(+1.42%)
Jul 24, 2012 43.94 44.00 42.56 42.82 190,985 -0.91(-2.08%)
Jul 23, 2012 43.44 44.19 42.70 43.73 165,506 -0.41(-0.93%)
Jul 20, 2012 44.63 44.73 43.95 44.14 220,137 -0.77(-1.71%)
Jul 19, 2012 44.90 45.42 44.72 44.91 179,853 +0.16(+0.36%)
Jul 18, 2012 44.98 45.37 44.08 44.75 443,093 -0.22(-0.49%)
Jul 17, 2012 46.26 46.49 44.84 44.97 588,282 -1.07(-2.32%)
Jul 16, 2012 46.47 46.75 45.90 46.04 132,637 -0.50(-1.07%)
Jul 13, 2012 45.08 46.65 44.71 46.54 398,130 +1.54(+3.42%)
Jul 12, 2012 44.51 45.23 43.87 45.00 306,672 +0.18(+0.40%)
Jul 11, 2012 44.83 45.38 44.15 44.82 300,666 +0.20(+0.45%)
Jul 10, 2012 45.23 45.38 44.22 44.62 591,399 -1.11(-2.43%)
Jul 09, 2012 45.53 46.00 45.45 45.73 213,000 +0.22(+0.48%)
Jul 06, 2012 45.70 45.75 44.83 45.51 277,056 -0.79(-1.71%)
Jul 05, 2012 45.97 46.90 45.91 46.30 235,791 +0.32(+0.70%)
Jul 03, 2012 45.21 46.12 45.01 45.98 111,467 +0.87(+1.93%)
Jul 02, 2012 44.36 45.11 44.25 45.11 250,564 +0.90(+2.04%)
Jun 29, 2012 43.74 44.50 43.47 44.21 330,282 +1.08(+2.50%)
Jun 28, 2012 43.18 43.42 42.05 43.13 231,003 -0.30(-0.69%)
Jun 27, 2012 42.67 43.90 42.57 43.43 154,099 +0.82(+1.92%)
Jun 26, 2012 41.80 42.79 41.74 42.61 133,938 +0.81(+1.94%)
Jun 25, 2012 42.07 42.41 41.45 41.80 145,714 -0.78(-1.83%)
Jun 22, 2012 41.71 42.69 41.64 42.58 573,017 +1.17(+2.83%)
Jun 21, 2012 42.80 42.88 41.31 41.41 279,472 -1.31(-3.07%)
Jun 20, 2012 42.15 43.42 41.91 42.72 310,646 +0.72(+1.71%)
Jun 19, 2012 41.95 42.54 41.71 42.00 405,240 +0.01(+0.02%)
Jun 18, 2012 40.49 43.00 40.26 41.99 632,550 +1.44(+3.55%)
Jun 15, 2012 39.72 40.98 39.67 40.55 487,600 +0.94(+2.37%)
Jun 14, 2012 38.81 39.80 38.61 39.61 300,477 +0.89(+2.30%)
Jun 13, 2012 38.94 39.39 38.55 38.72 223,385 -0.39(-1.00%)
Jun 12, 2012 38.77 39.18 38.71 39.11 192,278 +0.43(+1.11%)
Jun 11, 2012 40.07 40.07 38.65 38.68 328,259 -0.86(-2.18%)
Jun 08, 2012 38.64 39.64 38.37 39.54 160,857 +0.82(+2.12%)
Jun 07, 2012 39.20 39.34 38.72 38.72 187,215 +0.04(+0.10%)
Jun 06, 2012 37.98 38.71 37.93 38.68 249,124 +1.16(+3.09%)
Jun 05, 2012 36.96 37.67 36.85 37.52 216,729 +0.28(+0.75%)
Jun 04, 2012 36.99 37.32 36.62 37.24 215,476 +0.30(+0.81%)
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.