Aci Worldwide Inc (NQ: ACIW )

28.39 USD -0.75 (-2.57%)
Official Closing Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 6.477 6.670 6.477 6.520 564,462 -0.07(-1.01%)
Jul 30, 2008 6.503 6.650 6.347 6.587 1,232,157 +0.14(+2.17%)
Jul 29, 2008 6.447 6.560 6.197 6.447 958,704 +0.20(+3.15%)
Jul 28, 2008 6.220 6.300 6.217 6.250 632,262 -0.01(-0.11%)
Jul 25, 2008 6.253 6.287 6.100 6.257 536,346 +0.04(+0.70%)
Jul 24, 2008 6.190 6.313 6.117 6.213 613,881 +0.05(+0.81%)
Jul 23, 2008 6.230 6.283 6.077 6.163 874,425 -0.08(-1.23%)
Jul 22, 2008 6.017 6.280 6.017 6.240 920,781 +0.18(+3.03%)
Jul 21, 2008 6.517 6.517 6.053 6.057 891,177 -0.43(-6.58%)
Jul 18, 2008 6.413 6.603 6.363 6.483 680,712 +0.06(+0.99%)
Jul 17, 2008 6.173 6.570 6.108 6.420 825,669 +0.29(+4.79%)
Jul 16, 2008 5.723 6.167 5.633 6.127 858,609 +0.41(+7.17%)
Jul 15, 2008 5.577 5.900 5.577 5.717 913,104 +0.08(+1.42%)
Jul 14, 2008 6.097 6.177 5.597 5.637 652,887 -0.40(-6.68%)
Jul 11, 2008 5.753 6.073 5.593 6.040 1,139,850 +0.23(+3.96%)
Jul 10, 2008 5.643 5.943 5.640 5.810 728,910 +0.16(+2.77%)
Jul 09, 2008 5.720 5.757 5.637 5.653 939,387 -0.04(-0.70%)
Jul 08, 2008 5.550 5.703 5.417 5.693 892,917 +0.16(+2.89%)
Jul 07, 2008 5.720 5.730 5.367 5.533 794,571 -0.13(-2.35%)
Jul 04, 2008 5.627 5.757 5.600 5.667 380,298 +0.00(+0.00%)
Jul 03, 2008 5.627 5.757 5.600 5.667 380,298 +0.06(+1.13%)
Jul 02, 2008 5.713 5.817 5.593 5.603 1,189,920 -0.15(-2.55%)
Jul 01, 2008 5.780 5.897 5.633 5.750 781,551 -0.11(-1.93%)
Jun 30, 2008 5.973 5.987 5.737 5.863 1,139,046 +0.02(+0.40%)
Jun 27, 2008 5.937 6.017 5.815 5.840 1,433,934 -0.10(-1.63%)
Jun 26, 2008 6.047 6.150 5.870 5.937 717,207 -0.21(-3.36%)
Jun 25, 2008 5.847 6.250 5.847 6.143 944,670 +0.30(+5.19%)
Jun 24, 2008 5.813 5.970 5.800 5.840 976,278 +0.00(+0.06%)
Jun 23, 2008 5.883 5.927 5.813 5.837 986,571 +0.00(+0.06%)
Jun 20, 2008 6.003 6.013 5.763 5.833 2,173,962 -0.22(-3.63%)
Jun 19, 2008 5.993 6.110 5.837 6.053 1,000,587 +0.03(+0.55%)
Jun 18, 2008 5.910 6.047 5.897 6.020 1,075,191 +0.07(+1.18%)
Jun 17, 2008 5.953 6.018 5.838 5.950 955,542 +0.00(+0.06%)
Jun 16, 2008 5.903 5.963 5.730 5.947 513,414 +0.03(+0.56%)
Jun 13, 2008 5.763 5.937 5.713 5.913 541,590 +0.21(+3.74%)
Jun 12, 2008 5.710 5.853 5.673 5.700 463,458 +0.04(+0.65%)
Jun 11, 2008 5.710 5.783 5.653 5.663 809,628 -0.08(-1.39%)
Jun 10, 2008 5.727 5.790 5.570 5.743 1,020,222 +0.07(+1.23%)
Jun 09, 2008 5.723 5.753 5.547 5.673 840,030 -0.01(-0.18%)
Jun 06, 2008 5.880 5.893 5.673 5.683 723,288 -0.23(-3.89%)
Jun 05, 2008 5.580 5.913 5.580 5.913 1,509,057 +0.33(+5.97%)
Jun 04, 2008 5.393 5.700 5.393 5.580 1,265,625 +0.15(+2.70%)
Jun 03, 2008 5.457 5.560 5.377 5.433 1,059,540 -0.01(-0.24%)
Jun 02, 2008 5.507 5.630 5.367 5.447 1,113,309 -0.36(-6.15%)
May 30, 2008 5.873 5.913 5.723 5.803 711,618 -0.07(-1.14%)
May 29, 2008 5.757 5.937 5.700 5.870 533,085 +0.08(+1.38%)
May 28, 2008 5.833 5.850 5.637 5.790 1,199,244 -0.02(-0.34%)
May 27, 2008 5.610 5.890 5.503 5.810 1,074,798 +0.22(+3.94%)
May 26, 2008 5.903 5.903 5.453 5.590 1,037,397 +0.00(+0.00%)
May 23, 2008 5.903 5.903 5.453 5.590 1,037,397 -0.37(-6.16%)
May 22, 2008 5.807 6.060 5.807 5.957 1,583,970 +0.15(+2.64%)
May 21, 2008 5.980 6.067 5.767 5.803 645,462 -0.16(-2.63%)
May 20, 2008 5.917 6.070 5.870 5.960 734,259 +0.01(+0.22%)
May 19, 2008 5.950 6.073 5.893 5.947 982,593 -0.02(-0.39%)
May 16, 2008 5.970 6.020 5.867 5.970 918,264 +0.04(+0.73%)
May 15, 2008 5.853 5.983 5.800 5.927 718,134 +0.05(+0.79%)
May 14, 2008 6.010 6.047 5.847 5.880 1,017,759 -0.13(-2.22%)
May 13, 2008 5.903 6.020 5.867 6.013 1,460,592 +0.11(+1.92%)
May 12, 2008 5.907 5.990 5.835 5.900 1,136,094 -0.03(-0.45%)
May 09, 2008 5.760 6.013 5.657 5.927 1,759,506 +0.13(+2.18%)
May 08, 2008 6.227 6.230 5.717 5.800 3,453,234 -0.81(-12.25%)
May 07, 2008 7.333 7.333 6.580 6.610 2,358,312 -0.65(-8.95%)
May 06, 2008 7.310 7.417 7.163 7.260 1,912,551 -0.13(-1.76%)
May 05, 2008 7.467 7.590 7.363 7.390 960,273 -0.12(-1.64%)
May 02, 2008 7.533 7.643 7.433 7.513 730,182 -0.02(-0.27%)
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.