Aci Worldwide Inc (NQ: ACIW )

32.23 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 15.78 15.83 15.65 15.78 0 +0.05(+0.34%)
Jul 30, 2013 15.70 15.82 15.59 15.73 0 +0.03(+0.21%)
Jul 29, 2013 15.65 15.79 15.54 15.70 0 -0.01(-0.08%)
Jul 26, 2013 15.92 16.06 15.59 15.71 0 -0.33(-2.06%)
Jul 25, 2013 15.71 16.10 15.71 16.04 0 +0.31(+1.99%)
Jul 24, 2013 15.77 15.84 15.58 15.73 0 +0.03(+0.17%)
Jul 23, 2013 15.78 15.83 15.63 15.70 415,686 -0.05(-0.34%)
Jul 22, 2013 15.72 15.80 15.58 15.75 0 -0.05(-0.30%)
Jul 19, 2013 15.78 15.89 15.78 15.80 0 -0.02(-0.15%)
Jul 18, 2013 15.89 15.89 15.77 15.82 0 +0.00(+0.00%)
Jul 17, 2013 15.84 15.84 15.71 15.82 428,559 +0.05(+0.34%)
Jul 16, 2013 15.83 15.94 15.67 15.77 0 -0.03(-0.19%)
Jul 15, 2013 15.86 15.91 15.76 15.80 0 -0.08(-0.50%)
Jul 12, 2013 15.80 16.00 15.80 15.88 0 +0.05(+0.29%)
Jul 11, 2013 16.21 16.23 15.75 15.83 0 -0.23(-1.45%)
Jul 10, 2013 15.87 16.17 15.86 16.07 0 +0.16(+1.01%)
Jul 09, 2013 15.73 15.91 15.65 15.91 0 +0.25(+1.62%)
Jul 08, 2013 15.75 15.87 15.61 15.65 0 -0.06(-0.38%)
Jul 05, 2013 15.87 15.87 15.52 15.71 0 +0.11(+0.68%)
Jul 03, 2013 15.50 15.80 15.42 15.61 0 +0.08(+0.54%)
Jul 02, 2013 15.63 15.70 15.43 15.52 0 -0.14(-0.87%)
Jul 01, 2013 15.57 15.83 15.53 15.66 0 +0.17(+1.08%)
Jun 28, 2013 15.28 15.64 15.26 15.49 1,363,329 +0.49(+3.27%)
Jun 26, 2013 15.19 15.26 14.98 15.00 0 -0.02(-0.16%)
Jun 25, 2013 15.07 15.07 14.85 15.03 0 +0.05(+0.33%)
Jun 24, 2013 14.91 15.03 14.90 14.98 0 -0.03(-0.18%)
Jun 21, 2013 15.03 15.15 14.83 15.00 3,074,034 +0.00(+0.02%)
Jun 20, 2013 14.82 15.03 14.82 15.00 0 +0.03(+0.18%)
Jun 19, 2013 14.97 15.17 14.93 14.97 0 +0.04(+0.27%)
Jun 18, 2013 14.74 14.99 14.70 14.93 0 +0.22(+1.50%)
Jun 17, 2013 14.67 14.74 14.56 14.71 0 +0.17(+1.15%)
Jun 14, 2013 14.53 14.59 14.43 14.55 0 +0.02(+0.16%)
Jun 13, 2013 14.33 14.57 14.26 14.52 581,901 +0.22(+1.56%)
Jun 12, 2013 14.37 14.37 14.25 14.30 653,556 -0.00(-0.02%)
Jun 11, 2013 14.70 14.81 14.25 14.30 1,123,092 -0.51(-3.42%)
Jun 10, 2013 15.06 15.06 14.75 14.81 0 -0.24(-1.59%)
Jun 07, 2013 15.15 15.20 14.97 15.05 0 +0.03(+0.20%)
Jun 06, 2013 14.95 15.11 14.68 15.02 529,155 +0.07(+0.47%)
Jun 05, 2013 15.22 15.22 14.87 14.95 0 -0.29(-1.88%)
Jun 04, 2013 15.50 15.64 15.09 15.24 0 -0.27(-1.76%)
Jun 03, 2013 15.54 15.63 15.22 15.51 774,882 +0.01(+0.04%)
May 31, 2013 15.47 15.73 15.47 15.50 471,516 -0.07(-0.43%)
May 30, 2013 15.33 15.62 15.28 15.57 427,056 +0.25(+1.61%)
May 29, 2013 15.18 15.37 15.01 15.32 585,135 +0.02(+0.11%)
May 28, 2013 15.41 15.56 15.13 15.31 329,055 +0.12(+0.81%)
May 24, 2013 15.02 15.26 14.86 15.18 0 +0.07(+0.46%)
May 23, 2013 15.00 15.12 14.99 15.11 0 +0.02(+0.13%)
May 22, 2013 15.10 15.29 15.03 15.09 0 -0.02(-0.15%)
May 21, 2013 15.08 15.23 15.05 15.12 0 +0.07(+0.44%)
May 20, 2013 15.01 15.18 14.99 15.05 0 -0.02(-0.13%)
May 17, 2013 14.99 15.13 14.96 15.07 0 +0.11(+0.74%)
May 16, 2013 15.14 15.20 14.95 14.96 714,924 -0.18(-1.21%)
May 15, 2013 15.20 15.26 15.08 15.14 0 +0.24(+1.61%)
May 13, 2013 14.95 15.01 14.89 14.90 0 -0.06(-0.42%)
May 10, 2013 14.88 15.01 14.86 14.97 0 +0.14(+0.94%)
May 09, 2013 14.95 14.95 14.73 14.83 0 -0.16(-1.09%)
May 08, 2013 15.35 15.41 14.97 14.99 0 -0.42(-2.73%)
May 07, 2013 15.38 15.47 15.24 15.41 0 +0.04(+0.24%)
May 06, 2013 15.31 15.44 15.27 15.37 0 +0.09(+0.61%)
May 03, 2013 15.48 15.48 15.26 15.28 0 +0.02(+0.15%)
May 02, 2013 14.99 15.62 14.59 15.26 0 -0.15(-1.00%)
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.