Aci Worldwide Inc (NQ: ACIW )

37.85 USD -0.82 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 19.88 20.07 19.60 19.85 972,185 -0.04(-0.20%)
Feb 26, 2015 19.57 20.54 19.31 19.89 1,342,249 -0.56(-2.74%)
Feb 25, 2015 20.40 20.52 20.27 20.45 507,018 -0.03(-0.15%)
Feb 24, 2015 20.36 20.52 20.10 20.48 575,052 +0.09(+0.44%)
Feb 23, 2015 20.37 20.41 20.08 20.39 341,288 -0.07(-0.34%)
Feb 20, 2015 20.49 20.50 20.12 20.46 518,386 +0.01(+0.05%)
Feb 19, 2015 20.49 20.63 20.30 20.45 207,896 -0.04(-0.20%)
Feb 18, 2015 20.19 20.55 20.17 20.49 306,234 +0.22(+1.09%)
Feb 17, 2015 20.61 20.80 20.19 20.27 562,920 -0.38(-1.84%)
Feb 13, 2015 20.17 20.65 20.65 20.65 555,600 +0.59(+2.94%)
Feb 12, 2015 19.80 20.11 19.77 20.06 286,013 +0.37(+1.88%)
Feb 11, 2015 19.59 19.73 19.51 19.69 240,128 +0.02(+0.10%)
Feb 10, 2015 19.62 19.75 19.32 19.67 253,841 +0.25(+1.29%)
Feb 09, 2015 19.88 20.08 19.42 19.42 387,403 -0.57(-2.85%)
Feb 06, 2015 19.91 20.17 19.73 19.99 395,425 +0.14(+0.71%)
Feb 05, 2015 19.59 19.92 19.44 19.85 314,242 +0.38(+1.95%)
Feb 04, 2015 19.24 19.62 19.24 19.47 387,622 +0.16(+0.83%)
Feb 03, 2015 19.00 19.38 18.90 19.31 473,716 +0.51(+2.71%)
Feb 02, 2015 18.51 18.82 18.00 18.80 529,919 +0.33(+1.79%)
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%)
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.