Aci Worldwide Inc (NQ: ACIW )

31.32 USD +0.23 (+0.74%)
Streaming Delayed Price Updated: 11:15 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 7.477 7.557 7.260 7.367 1,038,732 -0.07(-0.99%)
Apr 29, 2008 7.407 7.490 7.317 7.440 484,182 +0.05(+0.72%)
Apr 28, 2008 7.320 7.420 7.260 7.387 632,121 +0.10(+1.33%)
Apr 25, 2008 7.297 7.363 7.097 7.290 696,774 +0.02(+0.32%)
Apr 24, 2008 7.217 7.333 6.913 7.267 1,427,577 +0.07(+0.93%)
Apr 23, 2008 7.190 7.283 7.083 7.200 1,028,490 +0.03(+0.47%)
Apr 22, 2008 7.297 7.323 6.963 7.167 1,149,258 -0.16(-2.23%)
Apr 21, 2008 7.187 7.347 7.017 7.330 1,400,391 +0.07(+1.01%)
Apr 18, 2008 7.230 7.377 7.127 7.257 1,080,921 +0.17(+2.45%)
Apr 17, 2008 7.423 7.557 7.027 7.083 852,441 -0.35(-4.75%)
Apr 16, 2008 7.237 7.510 7.237 7.437 1,067,202 +0.27(+3.77%)
Apr 15, 2008 7.083 7.250 6.947 7.167 332,115 +0.11(+1.56%)
Apr 14, 2008 6.987 7.280 6.920 7.057 554,997 +0.03(+0.43%)
Apr 11, 2008 7.007 7.527 6.987 7.027 783,486 -0.51(-6.81%)
Apr 10, 2008 7.143 7.590 7.003 7.540 686,565 +0.41(+5.75%)
Apr 09, 2008 7.547 7.730 7.053 7.130 1,178,730 -0.45(-5.98%)
Apr 08, 2008 7.367 7.600 7.367 7.583 496,593 +0.21(+2.85%)
Apr 07, 2008 7.393 7.603 7.337 7.373 538,245 -0.02(-0.27%)
Apr 04, 2008 7.447 7.493 7.307 7.393 571,053 -0.07(-0.89%)
Apr 03, 2008 7.200 7.563 7.170 7.460 799,680 +0.25(+3.47%)
Apr 02, 2008 7.077 7.283 7.013 7.210 747,660 +0.21(+2.95%)
Apr 01, 2008 6.637 7.017 6.573 7.003 1,231,347 +0.36(+5.47%)
Mar 31, 2008 6.843 6.957 6.510 6.640 1,194,462 -0.16(-2.35%)
Mar 28, 2008 6.707 7.023 6.540 6.800 867,612 +0.06(+0.89%)
Mar 27, 2008 7.127 7.127 6.740 6.740 739,026 -0.35(-4.94%)
Mar 26, 2008 6.827 7.130 6.827 7.090 995,766 +0.22(+3.15%)
Mar 25, 2008 6.710 6.940 6.617 6.873 1,120,116 +0.17(+2.59%)
Mar 24, 2008 6.383 6.780 6.383 6.700 941,073 +0.39(+6.18%)
Mar 21, 2008 6.237 6.370 6.060 6.310 2,818,449 +0.00(+0.00%)
Mar 20, 2008 6.237 6.370 6.060 6.310 2,818,449 +0.13(+2.16%)
Mar 19, 2008 6.340 6.493 6.177 6.177 1,576,845 -0.03(-0.54%)
Mar 18, 2008 6.213 6.473 6.013 6.210 1,632,300 +0.11(+1.86%)
Mar 17, 2008 5.873 6.207 5.813 6.097 1,364,787 +0.09(+1.44%)
Mar 14, 2008 6.337 6.337 5.950 6.010 967,053 -0.26(-4.10%)
Mar 13, 2008 6.003 6.307 5.907 6.267 1,101,228 +0.14(+2.29%)
Mar 12, 2008 6.270 6.320 6.087 6.127 1,067,892 -0.15(-2.34%)
Mar 11, 2008 6.263 6.407 6.153 6.273 1,941,768 +0.16(+2.67%)
Mar 10, 2008 6.567 6.627 6.063 6.110 1,404,711 -0.43(-6.62%)
Mar 07, 2008 6.477 6.850 6.417 6.543 1,606,932 +0.00(+0.05%)
Mar 06, 2008 6.453 6.660 6.430 6.540 1,091,583 +0.04(+0.62%)
Mar 05, 2008 6.167 6.523 6.137 6.500 1,335,792 +0.36(+5.92%)
Mar 04, 2008 6.337 6.413 5.947 6.137 2,413,098 -0.28(-4.36%)
Mar 03, 2008 5.823 6.640 5.823 6.417 2,060,802 +0.53(+9.00%)
Feb 29, 2008 6.010 6.080 5.817 5.887 1,399,827 -0.16(-2.65%)
Feb 28, 2008 6.313 6.313 6.000 6.047 1,318,518 -0.27(-4.32%)
Feb 27, 2008 5.920 6.370 5.920 6.320 1,526,898 +0.33(+5.51%)
Feb 26, 2008 6.037 6.197 5.970 5.990 1,548,912 -0.11(-1.86%)
Feb 25, 2008 5.537 6.133 5.493 6.103 1,693,113 +0.58(+10.57%)
Feb 22, 2008 5.497 5.590 5.363 5.520 1,621,926 +0.08(+1.41%)
Feb 21, 2008 5.257 5.650 5.203 5.443 2,120,550 +0.27(+5.29%)
Feb 20, 2008 5.047 5.217 5.023 5.170 859,650 +0.08(+1.57%)
Feb 19, 2008 5.290 5.353 5.087 5.090 1,747,167 -0.13(-2.55%)
Feb 18, 2008 5.203 5.327 5.167 5.223 1,636,539 +0.00(+0.00%)
Feb 15, 2008 5.203 5.327 5.167 5.223 1,636,539 -0.00(-0.06%)
Feb 14, 2008 5.290 5.327 5.113 5.227 871,104 -0.03(-0.63%)
Feb 13, 2008 5.160 5.280 5.083 5.260 592,239 +0.19(+3.75%)
Feb 12, 2008 5.083 5.153 4.990 5.070 1,432,797 +0.02(+0.46%)
Feb 11, 2008 5.093 5.103 4.887 5.047 1,164,489 -0.03(-0.59%)
Feb 08, 2008 4.937 5.177 4.810 5.077 1,105,005 +0.08(+1.60%)
Feb 07, 2008 4.760 5.117 4.713 4.997 1,920,744 +0.22(+4.53%)
Feb 06, 2008 4.947 5.080 4.770 4.780 1,119,927 -0.13(-2.65%)
Feb 05, 2008 5.200 5.403 4.887 4.910 1,848,876 -0.29(-5.58%)
Feb 04, 2008 5.407 5.493 5.187 5.200 1,369,674 -0.19(-3.53%)
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.