Skip to main content

Aci Worldwide Inc (NQ: ACIW )

20.61 -0.04 (-0.17%)
Streaming Delayed Price Updated: 2:32 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 16.83 17.60 16.24 17.52 342,827 +1.01(+6.12%)
Sep 29, 2008 17.55 17.63 16.46 16.51 267,669 -1.23(-6.93%)
Sep 26, 2008 17.93 18.30 17.64 17.74 242,689 -0.62(-3.38%)
Sep 25, 2008 18.26 18.84 18.20 18.36 301,805 +0.23(+1.27%)
Sep 24, 2008 18.64 18.75 18.08 18.13 258,600 -0.18(-0.98%)
Sep 23, 2008 19.28 19.54 18.04 18.31 301,764 -1.06(-5.47%)
Sep 22, 2008 19.83 20.13 19.13 19.37 591,565 -0.76(-3.78%)
Sep 19, 2008 20.49 22.49 19.81 20.13 966,832 +0.80(+4.14%)
Sep 18, 2008 19.10 19.64 18.45 19.33 1,015,815 +0.72(+3.87%)
Sep 17, 2008 19.27 19.99 18.37 18.61 311,950 -1.15(-5.82%)
Sep 16, 2008 17.90 19.99 17.72 19.76 595,470 +1.85(+10.33%)
Sep 15, 2008 18.37 19.11 17.85 17.91 255,351 -1.06(-5.59%)
Sep 12, 2008 18.96 19.22 18.43 18.97 295,437 -0.15(-0.78%)
Sep 11, 2008 19.14 19.54 18.71 19.12 403,013 -0.19(-0.98%)
Sep 10, 2008 18.85 19.66 18.45 19.31 250,718 +0.86(+4.66%)
Sep 09, 2008 18.79 19.45 18.10 18.45 272,008 -0.33(-1.76%)
Sep 08, 2008 18.79 18.96 17.20 18.78 247,403 +0.41(+2.23%)
Sep 05, 2008 17.36 18.62 17.24 18.37 242,982 +0.83(+4.73%)
Sep 04, 2008 17.99 18.12 17.51 17.54 242,652 -0.65(-3.57%)
Sep 03, 2008 18.04 18.49 17.84 18.19 272,139 +0.15(+0.83%)
Sep 02, 2008 18.53 18.87 17.84 18.04 224,633 -0.08(-0.44%)
Aug 29, 2008 18.73 18.75 18.07 18.12 177,360 -0.66(-3.51%)
Aug 28, 2008 18.35 18.94 18.11 18.78 268,819 +0.48(+2.62%)
Aug 27, 2008 17.46 18.52 16.86 18.30 279,505 +0.84(+4.81%)
Aug 26, 2008 17.21 17.47 16.76 17.46 259,275 +0.24(+1.39%)
Aug 25, 2008 17.21 17.76 17.02 17.22 231,514 -0.16(-0.92%)
Aug 22, 2008 17.05 17.53 16.56 17.38 248,086 +0.35(+2.06%)
Aug 21, 2008 16.78 17.30 16.35 17.03 536,244 +0.01(+0.06%)
Aug 20, 2008 16.39 17.20 16.05 17.02 260,226 +0.85(+5.26%)
Aug 19, 2008 16.04 16.36 16.00 16.17 227,907 +0.03(+0.19%)
Aug 18, 2008 17.11 17.19 16.09 16.14 291,651 -1.01(-5.89%)
Aug 15, 2008 16.62 17.46 16.54 17.15 561,721 +0.72(+4.38%)
Aug 14, 2008 15.20 16.55 15.20 16.43 496,309 +0.86(+5.52%)
Aug 13, 2008 14.56 15.66 14.47 15.57 659,351 +1.01(+6.94%)
Aug 12, 2008 20.14 20.14 14.16 14.56 2,677,291 -6.42(-30.60%)
Aug 11, 2008 20.60 21.12 20.21 20.98 1,694,100 +0.37(+1.80%)
Aug 08, 2008 20.45 20.74 20.33 20.61 300,352 +0.16(+0.78%)
Aug 07, 2008 19.72 20.69 19.61 20.45 141,606 +0.49(+2.45%)
Aug 06, 2008 19.98 20.05 19.63 19.96 250,689 -0.03(-0.15%)
Aug 05, 2008 20.01 20.07 19.83 19.99 222,199 +0.09(+0.45%)
Aug 04, 2008 19.84 20.01 19.21 19.90 233,740 +0.10(+0.51%)
Aug 01, 2008 19.50 20.00 18.82 19.80 214,171 +0.24(+1.23%)
Jul 31, 2008 19.43 20.01 19.43 19.56 188,154 -0.20(-1.01%)
Jul 30, 2008 19.51 19.95 19.04 19.76 410,719 +0.42(+2.17%)
Jul 29, 2008 19.34 19.68 18.59 19.34 319,568 +0.59(+3.15%)
Jul 28, 2008 18.66 18.90 18.65 18.75 210,754 -0.02(-0.11%)
Jul 25, 2008 18.76 18.86 18.30 18.77 178,782 +0.13(+0.70%)
Jul 24, 2008 18.57 18.94 18.35 18.64 204,627 +0.15(+0.81%)
Jul 23, 2008 18.69 18.85 18.23 18.49 291,475 -0.23(-1.23%)
Jul 22, 2008 18.05 18.84 18.05 18.72 306,927 +0.55(+3.03%)
Jul 21, 2008 19.55 19.55 18.16 18.17 297,059 -1.28(-6.58%)
Jul 18, 2008 19.24 19.81 19.09 19.45 226,904 +0.19(+0.99%)
Jul 17, 2008 18.52 19.71 18.32 19.26 275,223 +0.88(+4.79%)
Jul 16, 2008 17.17 18.50 16.90 18.38 286,203 +1.23(+7.17%)
Jul 15, 2008 16.73 17.70 16.73 17.15 304,368 +0.24(+1.42%)
Jul 14, 2008 18.29 18.53 16.79 16.91 217,629 -1.21(-6.68%)
Jul 11, 2008 17.26 18.22 16.78 18.12 379,950 +0.69(+3.96%)
Jul 10, 2008 16.93 17.83 16.92 17.43 242,970 +0.47(+2.77%)
Jul 09, 2008 17.16 17.27 16.91 16.96 313,129 -0.12(-0.70%)
Jul 08, 2008 16.65 17.11 16.25 17.08 297,639 +0.48(+2.89%)
Jul 07, 2008 17.16 17.19 16.10 16.60 264,857 -0.40(-2.35%)
Jul 04, 2008 16.88 17.27 16.80 17.00 126,766 +0.00(+0.00%)
Jul 03, 2008 16.88 17.27 16.80 17.00 126,766 +0.19(+1.13%)
Jul 02, 2008 17.14 17.45 16.78 16.81 396,640 -0.44(-2.55%)
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.