Aci Worldwide Inc (NQ: ACIW )

31.30 USD +0.21 (+0.69%)
Streaming Delayed Price Updated: 12:47 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.427 5.453 5.357 5.363 523,224 -0.11(-2.01%)
Oct 29, 2009 5.417 5.503 5.280 5.473 400,827 +0.09(+1.67%)
Oct 28, 2009 5.607 5.623 5.377 5.383 312,378 -0.22(-3.93%)
Oct 27, 2009 5.653 5.728 5.583 5.603 367,029 -0.05(-0.88%)
Oct 26, 2009 5.657 5.790 5.583 5.653 269,859 -0.02(-0.35%)
Oct 23, 2009 5.677 5.813 5.643 5.673 395,184 -0.09(-1.50%)
Oct 22, 2009 5.650 5.763 5.580 5.760 370,590 +0.11(+1.89%)
Oct 21, 2009 5.667 5.847 5.633 5.653 473,184 -0.03(-0.53%)
Oct 20, 2009 5.673 5.813 5.650 5.683 191,100 -0.11(-1.84%)
Oct 19, 2009 5.750 5.833 5.730 5.790 200,694 +0.04(+0.70%)
Oct 16, 2009 5.880 5.900 5.700 5.750 710,526 -0.15(-2.49%)
Oct 15, 2009 5.983 6.030 5.849 5.897 330,102 -0.09(-1.56%)
Oct 14, 2009 5.720 5.990 5.720 5.990 1,883,193 +0.17(+2.98%)
Oct 13, 2009 5.720 5.817 5.673 5.817 684,618 +0.13(+2.23%)
Oct 12, 2009 5.733 5.777 5.687 5.690 335,955 -0.04(-0.70%)
Oct 09, 2009 5.557 5.750 5.557 5.730 852,189 +0.19(+3.37%)
Oct 08, 2009 5.300 5.587 5.210 5.543 1,569,312 +0.32(+6.19%)
Oct 07, 2009 5.227 5.227 5.043 5.220 1,405,416 +0.30(+6.03%)
Oct 06, 2009 4.847 4.943 4.803 4.923 399,648 +0.09(+1.86%)
Oct 05, 2009 4.800 4.870 4.763 4.833 508,818 +0.04(+0.76%)
Oct 02, 2009 4.833 4.903 4.780 4.797 192,630 -0.06(-1.30%)
Oct 01, 2009 5.037 5.037 4.843 4.860 376,527 -0.18(-3.64%)
Sep 30, 2009 5.143 5.160 4.957 5.043 323,352 -0.12(-2.32%)
Sep 29, 2009 5.157 5.220 5.087 5.163 420,810 +0.03(+0.68%)
Sep 28, 2009 5.100 5.167 4.953 5.129 361,431 +0.08(+1.49%)
Sep 25, 2009 5.173 5.190 5.043 5.053 319,845 -0.11(-2.13%)
Sep 24, 2009 5.240 5.300 5.137 5.163 323,676 -0.08(-1.46%)
Sep 23, 2009 5.333 5.347 5.237 5.240 247,629 -0.07(-1.26%)
Sep 22, 2009 5.327 5.360 5.270 5.307 291,921 -0.02(-0.38%)
Sep 21, 2009 5.217 5.367 5.158 5.327 426,597 +0.04(+0.82%)
Sep 18, 2009 5.190 5.317 5.107 5.283 1,052,169 +0.10(+1.86%)
Sep 17, 2009 5.147 5.243 5.107 5.187 311,961 +0.02(+0.32%)
Sep 16, 2009 5.123 5.210 5.083 5.170 301,860 +0.03(+0.58%)
Sep 15, 2009 4.933 5.217 4.873 5.140 777,486 +0.19(+3.84%)
Sep 14, 2009 4.737 4.990 4.667 4.950 626,592 +0.19(+4.06%)
Sep 11, 2009 4.713 4.770 4.640 4.757 285,075 +0.05(+1.06%)
Sep 10, 2009 4.617 4.707 4.583 4.707 221,436 +0.07(+1.58%)
Sep 09, 2009 4.560 4.663 4.560 4.633 527,385 +0.09(+1.91%)
Sep 08, 2009 4.610 4.617 4.480 4.547 623,016 -0.06(-1.30%)
Sep 04, 2009 4.567 4.643 4.540 4.607 320,088 +0.02(+0.51%)
Sep 03, 2009 4.573 4.603 4.440 4.583 650,550 +0.02(+0.44%)
Sep 02, 2009 4.567 4.603 4.553 4.563 234,498 +0.00(+0.07%)
Sep 01, 2009 4.530 4.680 4.517 4.560 707,946 +0.04(+0.88%)
Aug 31, 2009 4.550 4.587 4.503 4.520 457,485 -0.07(-1.60%)
Aug 28, 2009 4.667 4.687 4.557 4.593 311,712 -0.06(-1.36%)
Aug 27, 2009 4.620 4.677 4.503 4.657 661,758 +0.01(+0.22%)
Aug 26, 2009 4.660 4.693 4.527 4.647 781,002 -0.01(-0.29%)
Aug 25, 2009 4.613 4.733 4.613 4.660 799,122 +0.06(+1.23%)
Aug 24, 2009 4.650 4.677 4.583 4.603 576,339 -0.05(-1.07%)
Aug 21, 2009 4.647 4.687 4.517 4.653 1,175,826 +0.07(+1.53%)
Aug 20, 2009 4.580 4.633 4.533 4.583 305,925 -0.02(-0.43%)
Aug 19, 2009 4.533 4.623 4.500 4.603 427,122 +0.01(+0.22%)
Aug 18, 2009 4.573 4.690 4.570 4.593 363,201 +0.05(+1.17%)
Aug 17, 2009 4.607 4.643 4.527 4.540 323,907 -0.13(-2.71%)
Aug 14, 2009 4.757 4.763 4.617 4.667 954,732 -0.10(-2.03%)
Aug 13, 2009 4.797 4.877 4.733 4.763 399,225 +0.01(+0.28%)
Aug 12, 2009 4.760 4.840 4.740 4.750 850,023 +0.01(+0.14%)
Aug 11, 2009 4.743 4.930 4.703 4.743 628,431 -0.04(-0.91%)
Aug 10, 2009 4.683 4.850 4.683 4.787 415,950 +0.04(+0.91%)
Aug 07, 2009 4.703 4.857 4.657 4.743 885,447 +0.12(+2.60%)
Aug 06, 2009 5.050 5.050 4.550 4.623 1,100,724 -0.43(-8.51%)
Aug 05, 2009 5.057 5.113 4.857 5.053 514,560 -0.00(-0.07%)
Aug 04, 2009 4.967 5.120 4.897 5.057 276,300 +0.05(+0.93%)
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.