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 (%)
May 29, 2015 23.88 23.99 23.58 23.81 392,825 -0.16(-0.67%)
May 28, 2015 23.90 24.01 23.65 23.97 469,318 +0.00(+0.00%)
May 27, 2015 23.49 23.98 23.29 23.97 455,568 +0.57(+2.44%)
May 26, 2015 23.68 23.90 23.27 23.40 491,148 -0.39(-1.64%)
May 22, 2015 24.00 23.79 23.79 23.79 484,900 -0.20(-0.83%)
May 21, 2015 24.14 24.19 23.80 23.99 401,842 -0.14(-0.58%)
May 20, 2015 24.24 24.25 23.99 24.13 339,776 -0.05(-0.21%)
May 19, 2015 24.21 24.21 23.85 24.18 417,501 +0.03(+0.12%)
May 18, 2015 23.73 24.17 23.55 24.15 390,287 +0.31(+1.30%)
May 15, 2015 23.87 23.97 23.55 23.84 516,600 -0.08(-0.33%)
May 14, 2015 23.65 23.92 23.46 23.92 405,891 +0.38(+1.61%)
May 13, 2015 23.52 23.79 23.50 23.54 428,608 +0.03(+0.13%)
May 12, 2015 23.42 23.60 23.21 23.51 316,806 +0.02(+0.09%)
May 11, 2015 23.49 23.75 23.43 23.49 384,291 +0.00(+0.00%)
May 08, 2015 23.56 23.81 23.46 23.49 343,249 +0.20(+0.86%)
May 07, 2015 23.10 23.51 22.96 23.29 389,620 +0.08(+0.34%)
May 06, 2015 23.12 23.28 22.78 23.21 648,833 +0.24(+1.04%)
May 05, 2015 22.90 23.17 22.83 22.97 732,686 -0.05(-0.22%)
May 04, 2015 22.87 23.39 22.85 23.02 1,447,613 +0.00(+0.00%)
May 01, 2015 23.24 23.57 22.97 23.02 991,958 -0.01(-0.04%)
Apr 30, 2015 21.88 23.61 21.85 23.03 1,413,278 +0.93(+4.21%)
Apr 29, 2015 22.09 22.47 22.00 22.10 570,394 -0.15(-0.67%)
Apr 28, 2015 22.18 22.33 21.93 22.25 652,620 +0.13(+0.59%)
Apr 27, 2015 22.35 22.47 22.03 22.12 537,936 -0.15(-0.67%)
Apr 24, 2015 22.19 22.37 22.00 22.27 443,079 +0.14(+0.63%)
Apr 23, 2015 22.03 22.28 22.01 22.13 432,162 -0.04(-0.18%)
Apr 22, 2015 22.49 22.72 22.04 22.17 522,959 -0.23(-1.03%)
Apr 21, 2015 22.14 22.57 22.05 22.40 546,455 +0.38(+1.73%)
Apr 20, 2015 21.78 22.12 21.76 22.02 502,316 +0.34(+1.57%)
Apr 17, 2015 21.60 21.80 21.51 21.68 594,835 -0.09(-0.41%)
Apr 16, 2015 21.61 22.00 21.61 21.77 357,620 +0.05(+0.23%)
Apr 15, 2015 21.77 21.84 21.69 21.72 445,921 +0.02(+0.09%)
Apr 14, 2015 21.57 21.76 21.53 21.70 301,770 +0.12(+0.56%)
Apr 13, 2015 21.71 21.81 21.56 21.58 420,021 -0.08(-0.37%)
Apr 10, 2015 21.83 21.85 21.57 21.66 446,708 -0.11(-0.51%)
Apr 09, 2015 21.65 21.90 21.56 21.77 347,725 +0.06(+0.28%)
Apr 08, 2015 21.52 21.89 21.48 21.71 547,950 +0.15(+0.70%)
Apr 07, 2015 21.75 21.76 21.48 21.56 635,723 -0.20(-0.92%)
Apr 06, 2015 21.41 21.80 21.36 21.76 636,211 +0.28(+1.30%)
Apr 02, 2015 21.72 21.48 21.48 21.48 879,400 -0.16(-0.74%)
Apr 01, 2015 21.57 21.77 21.45 21.64 571,708 -0.02(-0.09%)
Mar 31, 2015 21.48 21.74 21.32 21.66 698,471 +0.03(+0.14%)
Mar 30, 2015 21.63 21.79 21.57 21.63 366,852 +0.12(+0.56%)
Mar 27, 2015 21.52 21.74 21.48 21.51 579,572 -0.01(-0.05%)
Mar 26, 2015 21.48 21.75 21.39 21.52 579,196 -0.04(-0.19%)
Mar 25, 2015 21.88 21.88 21.54 21.56 529,576 -0.30(-1.37%)
Mar 24, 2015 21.90 22.04 21.81 21.86 597,931 -0.04(-0.18%)
Mar 23, 2015 21.93 22.17 21.86 21.90 854,901 +0.01(+0.05%)
Mar 20, 2015 21.57 22.21 21.57 21.89 1,907,677 +0.46(+2.15%)
Mar 19, 2015 21.08 21.50 20.90 21.43 446,588 +0.34(+1.61%)
Mar 18, 2015 20.22 21.10 20.22 21.09 874,166 +0.78(+3.84%)
Mar 17, 2015 20.35 20.55 20.26 20.31 672,386 -0.16(-0.78%)
Mar 16, 2015 20.39 20.56 20.28 20.47 494,739 +0.17(+0.84%)
Mar 13, 2015 20.50 20.50 20.08 20.30 405,940 -0.18(-0.88%)
Mar 12, 2015 20.19 20.55 20.08 20.48 656,097 +0.34(+1.69%)
Mar 11, 2015 20.01 20.24 19.82 20.14 565,610 +0.16(+0.80%)
Mar 10, 2015 19.94 20.06 19.62 19.98 570,094 -0.09(-0.45%)
Mar 09, 2015 20.06 20.27 20.00 20.07 293,329 +0.07(+0.35%)
Mar 06, 2015 20.11 20.23 19.98 20.00 367,946 -0.15(-0.74%)
Mar 05, 2015 20.11 20.32 19.97 20.15 401,123 +0.13(+0.65%)
Mar 04, 2015 20.02 20.23 19.96 20.02 621,204 -0.13(-0.65%)
Mar 03, 2015 20.36 20.45 20.00 20.15 725,107 -0.32(-1.56%)
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.