Aci Worldwide Inc (NQ: ACIW )

39.02 USD -0.32 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 18.63 18.74 18.43 18.47 553,012 -0.33(-1.76%)
Jan 29, 2015 18.56 18.83 18.39 18.80 380,635 +0.33(+1.79%)
Jan 28, 2015 18.85 18.85 18.40 18.47 448,057 -0.20(-1.07%)
Jan 27, 2015 18.88 19.06 18.56 18.67 693,232 -0.41(-2.15%)
Jan 26, 2015 18.79 19.16 18.55 19.08 812,114 +0.23(+1.22%)
Jan 23, 2015 18.77 19.20 18.76 18.85 793,444 +0.06(+0.32%)
Jan 22, 2015 18.32 18.81 18.16 18.79 358,293 +0.59(+3.24%)
Jan 21, 2015 18.17 18.53 18.14 18.20 416,951 -0.04(-0.22%)
Jan 20, 2015 18.30 18.42 18.11 18.24 457,074 -0.02(-0.11%)
Jan 16, 2015 17.78 18.30 17.78 18.26 413,218 +0.42(+2.35%)
Jan 15, 2015 18.46 18.63 17.79 17.84 464,623 -0.63(-3.41%)
Jan 14, 2015 18.18 18.75 18.02 18.47 861,565 +0.12(+0.65%)
Jan 13, 2015 18.58 19.07 18.08 18.35 727,717 -0.09(-0.49%)
Jan 12, 2015 18.68 18.76 18.41 18.44 601,691 -0.24(-1.28%)
Jan 09, 2015 19.01 19.21 18.66 18.68 530,201 -0.33(-1.74%)
Jan 08, 2015 19.21 19.39 18.95 19.01 857,565 -0.02(-0.11%)
Jan 07, 2015 19.07 19.18 18.91 19.03 407,526 +0.08(+0.42%)
Jan 06, 2015 19.26 19.38 18.83 18.95 655,069 -0.31(-1.61%)
Jan 05, 2015 19.61 19.80 19.14 19.26 561,844 -0.45(-2.28%)
Jan 02, 2015 20.29 20.46 19.44 19.71 896,228 -0.46(-2.28%)
Dec 31, 2014 20.64 20.17 20.17 20.17 631,000 -0.40(-1.94%)
Dec 30, 2014 20.56 20.66 20.43 20.57 383,913 -0.01(-0.05%)
Dec 29, 2014 20.76 21.00 20.57 20.58 414,459 -0.19(-0.91%)
Dec 26, 2014 20.84 21.04 20.74 20.77 358,186 +0.01(+0.05%)
Dec 24, 2014 20.72 20.76 20.76 20.76 159,700 +0.12(+0.58%)
Dec 23, 2014 20.60 20.78 20.45 20.64 369,492 +0.23(+1.13%)
Dec 22, 2014 20.10 20.42 20.10 20.41 327,216 +0.39(+1.95%)
Dec 19, 2014 20.09 20.25 19.75 20.02 1,413,115 -0.12(-0.60%)
Dec 18, 2014 19.79 20.16 19.69 20.14 605,579 +0.67(+3.44%)
Dec 17, 2014 19.09 19.48 18.89 19.47 777,218 +0.39(+2.02%)
Dec 16, 2014 18.83 19.31 18.57 19.08 908,355 +0.22(+1.19%)
Dec 15, 2014 18.98 19.12 18.77 18.86 700,085 -0.05(-0.26%)
Dec 12, 2014 18.92 19.10 18.84 18.91 541,357 -0.15(-0.79%)
Dec 11, 2014 18.93 19.46 18.79 19.06 504,957 +0.21(+1.11%)
Dec 10, 2014 19.09 19.18 18.73 18.85 618,661 -0.34(-1.77%)
Dec 09, 2014 18.63 19.21 18.53 19.19 694,041 +0.31(+1.64%)
Dec 08, 2014 19.13 19.20 18.73 18.88 603,304 -0.36(-1.87%)
Dec 05, 2014 19.09 19.29 19.07 19.24 301,747 +0.18(+0.94%)
Dec 04, 2014 19.24 19.38 18.24 19.06 1,481,686 -0.25(-1.29%)
Dec 03, 2014 19.46 19.47 19.23 19.31 568,397 -0.09(-0.46%)
Dec 02, 2014 19.38 19.60 19.30 19.40 397,075 +0.02(+0.10%)
Dec 01, 2014 19.19 19.50 19.12 19.38 815,744 -0.07(-0.36%)
Nov 28, 2014 19.51 19.80 19.40 19.45 517,447 -0.07(-0.38%)
Nov 26, 2014 19.72 19.52 19.52 19.52 789,500 -0.15(-0.74%)
Nov 25, 2014 19.84 19.90 19.54 19.67 615,144 -0.11(-0.56%)
Nov 24, 2014 19.69 19.86 19.56 19.78 435,830 +0.17(+0.87%)
Nov 21, 2014 19.72 19.72 19.45 19.61 623,953 +0.12(+0.59%)
Nov 20, 2014 19.44 19.52 19.35 19.50 550,336 +0.01(+0.03%)
Nov 19, 2014 19.74 19.74 19.37 19.49 941,352 -0.23(-1.17%)
Nov 18, 2014 19.54 19.80 19.49 19.72 1,004,605 +0.22(+1.13%)
Nov 17, 2014 19.22 19.51 19.21 19.50 794,695 +0.23(+1.17%)
Nov 14, 2014 18.93 19.63 18.89 19.27 1,030,314 +0.40(+2.09%)
Nov 13, 2014 18.50 18.89 18.48 18.88 825,127 +0.36(+1.94%)
Nov 12, 2014 18.28 18.59 18.28 18.52 448,066 +0.11(+0.60%)
Nov 11, 2014 18.52 18.66 18.37 18.41 451,221 -0.13(-0.70%)
Nov 10, 2014 18.53 18.66 18.36 18.54 602,579 +0.02(+0.11%)
Nov 07, 2014 18.54 18.67 18.45 18.52 640,250 -0.09(-0.48%)
Nov 06, 2014 18.46 18.73 18.41 18.61 719,751 +0.13(+0.70%)
Nov 05, 2014 18.67 18.85 18.40 18.48 454,148 -0.13(-0.70%)
Nov 04, 2014 18.89 19.05 18.61 18.61 774,366 -0.36(-1.90%)
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.