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 (%)
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%)
Aug 03, 2015 23.82 23.82 23.20 23.48 744,320 -0.19(-0.80%)
Jul 31, 2015 24.38 24.38 23.65 23.67 839,704 -0.54(-2.23%)
Jul 30, 2015 22.72 24.62 22.71 24.21 2,050,890 +1.80(+8.03%)
Jul 29, 2015 22.29 22.53 22.15 22.41 956,327 +0.16(+0.72%)
Jul 28, 2015 22.68 22.83 22.19 22.25 1,076,983 -0.33(-1.46%)
Jul 27, 2015 22.65 22.88 22.51 22.58 690,734 -0.28(-1.22%)
Jul 24, 2015 23.32 23.59 22.82 22.86 735,681 -0.57(-2.45%)
Jul 23, 2015 24.00 24.03 23.40 23.43 502,205 -0.56(-2.31%)
Jul 22, 2015 23.80 24.04 23.65 23.99 440,705 +0.04(+0.17%)
Jul 21, 2015 24.40 24.47 23.95 23.95 668,058 -0.36(-1.48%)
Jul 20, 2015 24.26 24.39 24.23 24.31 612,826 +0.19(+0.79%)
Jul 17, 2015 24.06 24.15 23.86 24.12 2,273,080 +0.09(+0.37%)
Jul 16, 2015 24.00 24.05 23.96 24.03 860,128 +0.04(+0.17%)
Jul 15, 2015 24.04 24.07 23.91 23.99 674,601 -0.05(-0.21%)
Jul 14, 2015 24.00 24.15 23.86 24.04 816,441 +0.04(+0.17%)
Jul 13, 2015 24.18 24.27 23.95 24.00 487,309 +0.04(+0.17%)
Jul 10, 2015 23.87 24.00 23.70 23.96 419,124 +0.34(+1.44%)
Jul 09, 2015 23.89 24.03 23.53 23.62 672,925 -0.08(-0.34%)
Jul 08, 2015 23.79 23.93 23.21 23.70 1,313,925 -0.24(-1.00%)
Jul 07, 2015 23.87 23.99 23.44 23.94 446,402 +0.06(+0.25%)
Jul 06, 2015 23.64 24.08 23.57 23.88 919,547 -0.45(-1.85%)
Jul 02, 2015 24.41 24.33 24.33 24.33 556,300 -0.07(-0.29%)
Jul 01, 2015 24.83 25.02 24.21 24.40 753,586 -0.17(-0.69%)
Jun 30, 2015 24.78 24.95 24.36 24.57 1,004,288 +0.00(+0.00%)
Jun 29, 2015 24.91 25.21 24.57 24.57 597,987 -0.55(-2.19%)
Jun 26, 2015 25.42 25.51 25.05 25.12 842,932 -0.22(-0.87%)
Jun 25, 2015 25.39 25.60 25.16 25.34 374,151 +0.03(+0.12%)
Jun 24, 2015 25.51 25.70 25.04 25.31 455,731 -0.21(-0.82%)
Jun 23, 2015 25.66 25.80 25.35 25.52 582,436 -0.07(-0.27%)
Jun 22, 2015 25.63 25.79 25.49 25.59 391,251 +0.17(+0.67%)
Jun 19, 2015 25.49 25.52 25.21 25.42 884,941 -0.06(-0.24%)
Jun 18, 2015 25.30 25.61 25.18 25.48 851,089 +0.29(+1.15%)
Jun 17, 2015 25.38 25.51 25.13 25.19 434,913 -0.05(-0.20%)
Jun 16, 2015 24.68 25.31 24.62 25.24 536,275 +0.44(+1.77%)
Jun 15, 2015 25.15 25.22 24.60 24.80 609,360 -0.55(-2.17%)
Jun 12, 2015 24.77 25.64 24.77 25.35 764,266 +0.32(+1.28%)
Jun 11, 2015 24.94 25.13 24.84 25.03 536,758 +0.12(+0.48%)
Jun 10, 2015 24.52 25.06 24.47 24.91 698,524 +0.50(+2.05%)
Jun 09, 2015 24.39 24.53 24.08 24.41 493,519 -0.01(-0.04%)
Jun 08, 2015 24.33 24.61 24.29 24.42 504,448 +0.02(+0.08%)
Jun 05, 2015 24.29 24.43 23.99 24.40 443,055 +0.08(+0.33%)
Jun 04, 2015 24.17 24.66 24.07 24.32 766,982 -0.47(-1.90%)
Jun 03, 2015 23.95 24.83 23.82 24.79 713,201 +0.96(+4.03%)
Jun 02, 2015 23.86 24.06 23.62 23.83 358,252 -0.07(-0.29%)
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.