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 (%)
Oct 30, 2015 23.97 24.17 23.87 23.95 271,134 +0.00(+0.00%)
Oct 29, 2015 24.37 24.41 23.90 23.95 353,116 -0.41(-1.68%)
Oct 28, 2015 23.53 24.51 23.25 24.36 614,108 +0.97(+4.15%)
Oct 27, 2015 23.69 23.93 23.18 23.39 309,512 -0.37(-1.56%)
Oct 26, 2015 23.87 23.99 23.54 23.76 238,910 -0.10(-0.42%)
Oct 23, 2015 23.71 23.96 23.34 23.86 243,301 +0.46(+1.97%)
Oct 22, 2015 22.73 23.48 22.69 23.40 227,787 +0.86(+3.82%)
Oct 21, 2015 23.21 23.21 22.50 22.54 193,762 -0.52(-2.25%)
Oct 20, 2015 23.14 23.25 22.81 23.06 171,526 -0.09(-0.39%)
Oct 19, 2015 23.21 23.40 23.03 23.15 232,208 -0.08(-0.34%)
Oct 16, 2015 23.04 23.28 22.41 23.23 293,086 +0.28(+1.22%)
Oct 15, 2015 22.42 22.96 22.07 22.95 261,578 +0.60(+2.68%)
Oct 14, 2015 22.59 22.86 22.27 22.35 271,714 -0.30(-1.32%)
Oct 13, 2015 22.67 23.07 21.53 22.65 321,055 -0.20(-0.88%)
Oct 12, 2015 22.67 22.85 21.15 22.85 209,339 +0.08(+0.35%)
Oct 09, 2015 22.68 22.84 20.19 22.77 237,997 +0.21(+0.93%)
Oct 08, 2015 21.97 22.59 21.97 22.56 293,338 +0.50(+2.27%)
Oct 07, 2015 21.91 22.27 21.70 22.06 670,613 +0.34(+1.57%)
Oct 06, 2015 21.65 21.97 21.08 21.72 543,996 +0.01(+0.05%)
Oct 05, 2015 21.25 21.72 21.07 21.71 260,679 +0.59(+2.79%)
Oct 02, 2015 20.81 21.14 20.70 21.12 350,429 +0.16(+0.76%)
Oct 01, 2015 21.07 21.26 20.64 20.96 379,882 -0.16(-0.76%)
Sep 30, 2015 21.22 21.41 20.94 21.12 546,493 +0.08(+0.38%)
Sep 29, 2015 21.09 21.16 20.89 21.04 437,875 -0.04(-0.19%)
Sep 28, 2015 21.34 21.37 20.97 21.08 401,694 -0.25(-1.17%)
Sep 25, 2015 21.99 21.99 21.19 21.33 456,422 -0.35(-1.61%)
Sep 24, 2015 21.66 21.82 21.31 21.68 355,225 -0.04(-0.18%)
Sep 23, 2015 21.91 22.00 21.55 21.72 261,149 -0.10(-0.46%)
Sep 22, 2015 21.89 22.04 21.60 21.82 352,595 -0.23(-1.04%)
Sep 21, 2015 22.00 22.32 21.78 22.05 341,942 +0.17(+0.78%)
Sep 18, 2015 21.69 22.12 21.68 21.88 1,061,237 -0.16(-0.73%)
Sep 17, 2015 21.94 22.26 21.83 22.04 353,060 +0.06(+0.27%)
Sep 16, 2015 21.84 22.11 21.64 21.98 346,575 +0.09(+0.41%)
Sep 15, 2015 21.65 22.02 21.45 21.89 382,977 +0.34(+1.58%)
Sep 14, 2015 21.64 21.64 21.25 21.55 270,900 +0.01(+0.05%)
Sep 11, 2015 21.17 21.56 21.04 21.54 264,079 +0.16(+0.75%)
Sep 10, 2015 21.32 21.61 21.20 21.38 280,977 -0.04(-0.19%)
Sep 09, 2015 21.94 22.01 21.39 21.42 389,673 -0.30(-1.38%)
Sep 08, 2015 21.36 21.76 21.11 21.72 345,597 +0.62(+2.94%)
Sep 04, 2015 21.13 21.10 21.10 21.10 256,300 -0.34(-1.59%)
Sep 03, 2015 21.38 21.66 21.25 21.44 448,822 +0.07(+0.33%)
Sep 02, 2015 21.12 21.37 20.87 21.37 560,442 +0.58(+2.79%)
Sep 01, 2015 20.99 21.36 20.74 20.79 623,426 -0.54(-2.53%)
Aug 31, 2015 21.39 21.60 21.15 21.33 363,236 -0.05(-0.23%)
Aug 28, 2015 21.01 21.44 20.92 21.38 441,031 +0.31(+1.47%)
Aug 27, 2015 21.27 21.45 20.70 21.07 865,947 -0.01(-0.05%)
Aug 26, 2015 21.12 22.26 20.42 21.08 826,149 +0.36(+1.74%)
Aug 25, 2015 21.63 21.67 20.70 20.72 761,476 -0.22(-1.05%)
Aug 24, 2015 20.95 21.86 20.45 20.94 916,284 -0.95(-4.34%)
Aug 21, 2015 21.82 22.35 21.80 21.89 752,692 -0.21(-0.95%)
Aug 20, 2015 22.40 22.69 22.09 22.10 563,298 -0.55(-2.43%)
Aug 19, 2015 22.71 22.87 22.48 22.65 359,077 -0.25(-1.09%)
Aug 18, 2015 23.19 23.27 22.86 22.90 281,128 -0.27(-1.17%)
Aug 17, 2015 22.94 23.19 22.69 23.17 308,101 +0.14(+0.61%)
Aug 14, 2015 22.58 23.04 22.52 23.03 400,551 +0.32(+1.41%)
Aug 13, 2015 22.84 22.98 22.54 22.71 325,475 -0.03(-0.13%)
Aug 12, 2015 22.62 22.80 22.33 22.74 524,363 +0.11(+0.49%)
Aug 11, 2015 22.81 22.90 22.37 22.63 434,943 -0.29(-1.27%)
Aug 10, 2015 22.86 23.07 22.77 22.92 472,367 +0.24(+1.06%)
Aug 07, 2015 22.60 22.85 22.29 22.68 450,353 -0.04(-0.18%)
Aug 06, 2015 23.03 23.20 22.68 22.72 476,763 -0.40(-1.73%)
Aug 05, 2015 23.77 23.92 23.09 23.12 733,857 -0.45(-1.91%)
Aug 04, 2015 23.42 23.67 23.36 23.57 645,810 +0.09(+0.38%)
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.