Aci Worldwide Inc (NQ: ACIW )

33.45 USD -1.10 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 18.51 19.16 17.58 18.74 1,212,305 +0.27(+1.46%)
Jul 30, 2014 18.22 18.61 17.88 18.47 1,027,471 +0.40(+2.21%)
Jul 29, 2014 17.82 18.22 17.82 18.07 565,096 +0.25(+1.40%)
Jul 28, 2014 17.69 17.98 17.61 17.82 577,840 +0.11(+0.62%)
Jul 25, 2014 17.60 17.80 17.49 17.71 674,825 -0.08(-0.45%)
Jul 24, 2014 17.69 18.02 17.58 17.79 403,362 -0.06(-0.34%)
Jul 23, 2014 18.12 18.20 17.80 17.85 476,479 -0.26(-1.44%)
Jul 22, 2014 17.99 18.15 17.80 18.11 537,125 +0.32(+1.80%)
Jul 21, 2014 17.70 17.91 17.50 17.79 543,759 +0.04(+0.23%)
Jul 18, 2014 17.34 17.86 17.34 17.75 1,312,818 +0.36(+2.07%)
Jul 17, 2014 17.59 17.78 17.32 17.39 930,393 -0.23(-1.31%)
Jul 16, 2014 18.14 18.37 17.58 17.62 1,001,274 -0.45(-2.49%)
Jul 15, 2014 18.42 18.61 18.00 18.07 576,094 -0.48(-2.59%)
Jul 14, 2014 18.54 18.70 18.38 18.55 338,185 +0.19(+1.03%)
Jul 11, 2014 18.48 18.57 18.24 18.36 284,058 -0.13(-0.70%)
Jul 10, 2014 18.26 18.64 18.20 18.49 1,759,500 -0.16(-0.88%)
Jul 09, 2014 18.71 18.88 18.56 18.65 318,765 -0.01(-0.07%)
Jul 08, 2014 19.02 19.02 18.55 18.67 678,294 -0.36(-1.87%)
Jul 07, 2014 19.25 19.32 19.00 19.02 340,251 -0.34(-1.77%)
Jul 03, 2014 19.32 19.37 19.37 19.37 909,900 +0.14(+0.75%)
Jul 02, 2014 19.25 19.56 18.91 19.22 542,904 -0.15(-0.78%)
Jul 01, 2014 18.73 19.53 18.73 19.38 1,065,621 +0.76(+4.11%)
Jun 30, 2014 18.28 18.65 18.11 18.61 767,508 +0.28(+1.55%)
Jun 27, 2014 18.03 18.33 18.00 18.33 2,191,137 +0.17(+0.94%)
Jun 26, 2014 18.32 18.32 18.03 18.16 387,675 -0.13(-0.73%)
Jun 25, 2014 18.32 18.87 18.14 18.29 609,042 -0.13(-0.69%)
Jun 24, 2014 18.66 18.90 18.39 18.42 569,652 -0.33(-1.74%)
Jun 23, 2014 18.82 18.93 18.64 18.74 586,368 -0.01(-0.04%)
Jun 20, 2014 18.49 18.76 18.42 18.75 1,126,449 +0.33(+1.81%)
Jun 19, 2014 18.57 18.64 18.34 18.42 626,073 -0.05(-0.27%)
Jun 18, 2014 18.76 18.78 18.34 18.47 735,795 -0.33(-1.74%)
Jun 17, 2014 18.79 19.10 18.73 18.79 758,250 +0.04(+0.20%)
Jun 16, 2014 18.82 18.94 18.49 18.76 524,568 -0.13(-0.67%)
Jun 13, 2014 18.84 18.95 18.66 18.88 483,252 +0.14(+0.73%)
Jun 12, 2014 18.83 18.96 18.63 18.75 585,291 -0.12(-0.62%)
Jun 11, 2014 18.78 19.00 18.70 18.86 608,697 +0.01(+0.04%)
Jun 10, 2014 18.59 18.93 18.59 18.86 678,912 +0.43(+2.32%)
Jun 06, 2014 18.22 18.52 18.10 18.43 482,409 +0.34(+1.86%)
Jun 05, 2014 17.81 18.20 17.71 18.09 435,705 +0.28(+1.57%)
Jun 04, 2014 17.74 17.93 17.74 17.81 361,245 -0.02(-0.13%)
Jun 03, 2014 17.62 17.98 17.60 17.84 548,961 +0.04(+0.24%)
Jun 02, 2014 18.13 18.13 17.65 17.79 530,685 -0.31(-1.71%)
May 30, 2014 18.36 18.36 18.05 18.10 545,400 -0.21(-1.13%)
May 29, 2014 18.30 18.37 18.13 18.31 653,055 +0.12(+0.68%)
May 28, 2014 18.13 18.51 18.13 18.19 743,637 -0.00(-0.02%)
May 27, 2014 18.20 18.30 17.95 18.19 560,622 +0.17(+0.96%)
May 23, 2014 17.73 18.02 18.02 18.02 1,381,500 +0.18(+0.99%)
May 22, 2014 17.77 17.95 17.69 17.84 280,338 +0.09(+0.49%)
May 21, 2014 17.80 17.87 17.60 17.75 468,060 -0.02(-0.11%)
May 20, 2014 18.15 18.15 17.60 17.77 930,978 -0.47(-2.58%)
May 19, 2014 17.89 18.33 17.89 18.24 405,867 +0.32(+1.79%)
May 16, 2014 17.76 17.99 17.46 17.92 669,300 +0.15(+0.83%)
May 15, 2014 17.75 17.83 17.51 17.77 699,054 -0.09(-0.49%)
May 14, 2014 18.31 18.38 17.79 17.86 523,449 -0.54(-2.93%)
May 13, 2014 18.63 18.77 18.38 18.40 904,476 -0.24(-1.31%)
May 12, 2014 18.01 18.85 18.01 18.64 954,573 +0.75(+4.17%)
May 09, 2014 17.52 17.94 17.35 17.90 426,072 +0.28(+1.59%)
May 08, 2014 17.87 18.23 17.59 17.62 579,204 -0.32(-1.80%)
May 07, 2014 18.08 18.08 17.63 17.94 814,566 -0.07(-0.39%)
May 06, 2014 18.13 18.30 18.00 18.01 702,201 -0.24(-1.32%)
May 05, 2014 18.08 18.55 17.53 18.25 854,241 -0.40(-2.14%)
May 02, 2014 18.71 18.95 18.54 18.65 875,952 -0.02(-0.11%)
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.