Skip to main content

Aci Worldwide Inc (NQ: ACIW )

20.88 +0.32 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 22.36 22.65 21.92 22.35 803,710 -0.11(-0.49%)
Sep 27, 2007 22.15 22.52 22.00 22.46 834,169 +0.48(+2.18%)
Sep 26, 2007 22.13 22.51 21.89 21.98 1,330,819 -0.08(-0.36%)
Sep 25, 2007 22.42 22.68 21.46 22.06 1,016,922 -0.74(-3.25%)
Sep 24, 2007 23.35 23.77 22.47 22.80 619,248 -0.81(-3.43%)
Sep 21, 2007 23.75 23.97 23.32 23.61 901,305 +0.10(+0.43%)
Sep 20, 2007 22.02 24.48 20.65 23.51 3,078,149 -2.97(-11.22%)
Sep 19, 2007 26.77 27.10 26.18 26.48 294,626 -0.01(-0.04%)
Sep 18, 2007 25.83 26.52 25.61 26.49 542,722 +0.64(+2.48%)
Sep 17, 2007 26.52 26.54 25.65 25.85 474,826 -0.69(-2.60%)
Sep 14, 2007 26.45 26.65 26.03 26.54 229,653 -0.11(-0.41%)
Sep 13, 2007 26.20 27.08 26.12 26.65 204,857 +0.34(+1.29%)
Sep 12, 2007 26.77 27.05 26.27 26.31 291,740 -0.41(-1.53%)
Sep 11, 2007 26.01 26.77 25.90 26.72 239,413 +0.77(+2.97%)
Sep 10, 2007 26.79 26.87 25.23 25.95 479,079 -0.77(-2.88%)
Sep 07, 2007 26.20 26.74 26.20 26.72 827,142 +0.12(+0.45%)
Sep 06, 2007 26.62 26.80 26.25 26.60 252,770 +0.10(+0.38%)
Sep 05, 2007 26.32 26.76 26.20 26.50 458,772 -0.35(-1.30%)
Sep 04, 2007 26.46 27.13 26.24 26.85 308,821 +0.87(+3.35%)
Aug 31, 2007 25.88 26.19 25.77 25.98 337,324 +0.48(+1.88%)
Aug 30, 2007 25.21 25.86 24.96 25.50 498,096 +0.18(+0.71%)
Aug 29, 2007 24.93 25.33 24.31 25.32 521,327 +0.59(+2.39%)
Aug 28, 2007 24.78 25.12 24.66 24.73 228,892 -0.37(-1.47%)
Aug 27, 2007 24.86 25.25 24.62 25.10 327,356 +0.10(+0.40%)
Aug 24, 2007 25.20 25.42 24.38 25.00 515,910 -0.28(-1.11%)
Aug 23, 2007 25.63 25.79 25.16 25.28 367,169 -0.22(-0.86%)
Aug 22, 2007 25.14 25.79 23.71 25.50 536,986 +0.36(+1.43%)
Aug 21, 2007 25.81 25.94 25.00 25.14 548,325 -0.95(-3.64%)
Aug 20, 2007 26.11 26.35 25.27 26.09 337,426 -0.27(-1.02%)
Aug 17, 2007 26.79 26.79 25.80 26.36 619,057 +0.48(+1.85%)
Aug 16, 2007 25.30 27.45 25.24 25.88 896,147 -0.26(-0.99%)
Aug 15, 2007 26.59 27.68 26.01 26.14 248,072 -0.63(-2.35%)
Aug 14, 2007 28.28 28.28 26.50 26.77 561,143 -1.25(-4.46%)
Aug 13, 2007 29.39 29.67 27.28 28.02 533,847 -1.56(-5.27%)
Aug 10, 2007 28.56 32.07 27.60 29.58 604,696 -1.31(-4.24%)
Aug 09, 2007 31.84 32.52 28.77 30.89 1,130,873 -1.84(-5.62%)
Aug 08, 2007 31.94 33.36 31.65 32.73 722,724 +1.26(+4.00%)
Aug 07, 2007 30.28 32.05 30.14 31.47 494,472 +0.93(+3.05%)
Aug 06, 2007 29.42 31.04 29.04 30.54 502,304 +1.23(+4.20%)
Aug 03, 2007 29.52 31.00 29.21 29.31 307,055 -1.53(-4.96%)
Aug 02, 2007 31.07 31.75 30.79 30.84 406,356 -0.10(-0.32%)
Aug 01, 2007 30.37 31.02 29.95 30.94 546,213 +0.41(+1.34%)
Jul 31, 2007 31.00 31.15 30.33 30.53 555,092 -0.33(-1.07%)
Jul 30, 2007 30.02 30.92 29.25 30.86 466,157 +0.85(+2.83%)
Jul 27, 2007 30.70 31.11 29.09 30.01 908,991 -0.79(-2.56%)
Jul 26, 2007 32.70 32.71 30.38 30.80 760,363 -5.88(-16.03%)
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.