Aci Worldwide Inc (NQ: ACIW )

32.23 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 18.51 18.67 18.36 18.37 0 -0.07(-0.40%)
Oct 30, 2013 18.65 18.72 18.40 18.45 681,327 -0.17(-0.93%)
Oct 29, 2013 18.64 18.82 18.53 18.62 0 +0.02(+0.09%)
Oct 28, 2013 18.66 18.79 18.50 18.60 0 -0.05(-0.25%)
Oct 25, 2013 18.71 18.84 18.53 18.65 0 +0.01(+0.04%)
Oct 24, 2013 18.68 18.83 18.62 18.64 615,294 -0.01(-0.04%)
Oct 23, 2013 18.55 18.69 18.23 18.65 718,665 -0.03(-0.18%)
Oct 22, 2013 18.63 18.91 18.56 18.68 758,772 +0.07(+0.38%)
Oct 21, 2013 18.63 18.68 18.51 18.61 743,022 -0.05(-0.27%)
Oct 18, 2013 18.44 18.67 18.25 18.66 939,057 +0.37(+2.00%)
Oct 17, 2013 18.09 18.52 18.04 18.30 887,232 +0.15(+0.81%)
Oct 16, 2013 18.19 18.24 18.07 18.15 419,622 +0.08(+0.46%)
Oct 15, 2013 18.39 18.39 17.96 18.07 584,244 -0.34(-1.83%)
Oct 14, 2013 18.05 18.46 18.03 18.40 549,696 +0.24(+1.32%)
Oct 11, 2013 17.91 18.21 17.80 18.16 0 +0.16(+0.91%)
Oct 10, 2013 17.58 18.00 17.41 18.00 512,526 +0.63(+3.63%)
Oct 09, 2013 17.60 17.61 17.27 17.37 1,084,083 -0.13(-0.74%)
Oct 08, 2013 17.92 17.92 17.45 17.50 605,208 -0.42(-2.33%)
Oct 07, 2013 17.87 18.02 17.71 17.92 899,049 -0.15(-0.85%)
Oct 04, 2013 18.15 18.27 18.02 18.07 0 -0.13(-0.70%)
Oct 03, 2013 18.33 18.44 17.95 18.20 0 -0.20(-1.09%)
Oct 02, 2013 18.27 18.40 18.20 18.40 711,207 +0.06(+0.31%)
Oct 01, 2013 18.00 18.40 17.87 18.34 1,488,543 +0.31(+1.72%)
Sep 27, 2013 17.85 18.23 17.74 18.03 0 +0.04(+0.22%)
Sep 26, 2013 17.85 18.03 17.74 17.99 466,458 +0.13(+0.75%)
Sep 25, 2013 17.78 17.98 17.67 17.86 690,909 +0.04(+0.24%)
Sep 24, 2013 17.67 18.01 17.40 17.81 936,675 +0.14(+0.81%)
Sep 23, 2013 17.66 17.74 17.53 17.67 674,265 +0.04(+0.23%)
Sep 20, 2013 17.45 17.79 17.45 17.63 0 +0.20(+1.13%)
Sep 19, 2013 17.52 17.62 17.29 17.43 456,156 -0.01(-0.04%)
Sep 18, 2013 17.29 17.53 17.26 17.44 0 +0.10(+0.60%)
Sep 17, 2013 17.04 17.37 17.04 17.34 0 +0.23(+1.34%)
Sep 16, 2013 17.23 17.31 17.10 17.11 0 -0.06(-0.35%)
Sep 13, 2013 17.19 17.27 16.98 17.17 0 +0.06(+0.33%)
Sep 12, 2013 17.18 17.31 17.04 17.11 0 -0.09(-0.52%)
Sep 11, 2013 16.56 17.25 16.56 17.20 0 +0.65(+3.95%)
Sep 10, 2013 16.58 16.65 16.46 16.55 1,312,143 +0.08(+0.49%)
Sep 09, 2013 16.38 16.60 16.33 16.47 0 +0.10(+0.59%)
Sep 06, 2013 16.58 16.59 16.22 16.37 0 -0.09(-0.57%)
Sep 05, 2013 16.54 16.62 16.46 16.46 705,384 -0.11(-0.63%)
Sep 04, 2013 16.33 16.77 16.23 16.57 935,379 +0.24(+1.46%)
Sep 03, 2013 16.42 16.50 15.93 16.33 0 +0.11(+0.66%)
Aug 30, 2013 16.56 16.60 16.17 16.22 0 -0.39(-2.35%)
Aug 29, 2013 16.30 16.74 16.30 16.61 1,112,364 +0.27(+1.65%)
Aug 28, 2013 16.28 16.44 16.25 16.34 1,514,484 +0.09(+0.53%)
Aug 27, 2013 16.24 16.36 16.15 16.26 691,353 -0.13(-0.81%)
Aug 26, 2013 16.45 16.62 16.34 16.39 433,608 -0.06(-0.34%)
Aug 23, 2013 16.44 16.54 16.33 16.45 0 +0.00(+0.00%)
Aug 22, 2013 16.27 16.49 16.22 16.45 255,414 +0.23(+1.40%)
Aug 21, 2013 16.35 16.44 16.22 16.22 0 -0.18(-1.08%)
Aug 20, 2013 16.33 16.59 16.22 16.40 912,480 +0.07(+0.41%)
Aug 19, 2013 16.23 16.68 16.17 16.33 985,344 +0.02(+0.10%)
Aug 16, 2013 16.43 16.63 16.31 16.31 0 -0.19(-1.13%)
Aug 15, 2013 16.71 16.71 16.47 16.50 806,493 -0.36(-2.12%)
Aug 14, 2013 16.72 16.95 16.72 16.86 678,519 +0.08(+0.50%)
Aug 13, 2013 17.15 17.34 16.72 16.77 1,367,496 -0.39(-2.29%)
Aug 12, 2013 16.20 17.29 16.08 17.17 2,766,702 +0.92(+5.64%)
Aug 09, 2013 16.14 16.42 16.07 16.25 743,715 +0.12(+0.74%)
Aug 08, 2013 15.37 16.22 15.33 16.13 5,337,072 -0.05(-0.31%)
Aug 07, 2013 16.41 16.41 16.15 16.18 1,149,504 -0.23(-1.38%)
Aug 06, 2013 16.42 16.48 16.33 16.41 467,214 -0.09(-0.53%)
Aug 05, 2013 16.14 16.64 16.14 16.49 529,113 +0.30(+1.83%)
Aug 02, 2013 16.13 16.23 15.89 16.20 600,240 -0.03(-0.18%)
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.