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 (%)
Apr 29, 2011 10.86 11.17 10.83 11.01 413,241 +0.19(+1.76%)
Apr 28, 2011 10.83 10.85 10.63 10.82 576,900 +0.26(+2.43%)
Apr 27, 2011 10.50 10.57 10.43 10.57 319,131 +0.06(+0.57%)
Apr 26, 2011 10.59 10.64 10.44 10.51 260,532 -0.03(-0.32%)
Apr 25, 2011 10.60 10.64 10.45 10.54 246,303 -0.08(-0.78%)
Apr 21, 2011 10.69 10.69 10.50 10.62 261,552 -0.01(-0.13%)
Apr 20, 2011 10.55 10.64 10.53 10.64 553,941 +0.22(+2.08%)
Apr 19, 2011 10.44 10.50 10.30 10.42 305,718 -0.01(-0.06%)
Apr 18, 2011 10.50 10.51 10.28 10.43 344,286 -0.23(-2.16%)
Apr 15, 2011 10.62 10.80 10.53 10.66 570,909 +0.00(+0.00%)
Apr 14, 2011 10.58 10.72 10.55 10.66 500,055 -0.02(-0.16%)
Apr 13, 2011 10.61 10.75 10.53 10.67 543,123 +0.15(+1.39%)
Apr 12, 2011 10.61 10.79 10.50 10.53 443,997 -0.13(-1.25%)
Apr 11, 2011 10.79 10.91 10.61 10.66 326,211 -0.15(-1.42%)
Apr 08, 2011 10.96 10.96 10.76 10.81 299,889 -0.04(-0.40%)
Apr 07, 2011 10.99 11.08 10.86 10.86 307,779 -0.11(-1.00%)
Apr 06, 2011 11.01 11.06 10.88 10.97 423,162 +0.03(+0.27%)
Apr 05, 2011 10.97 11.01 10.90 10.94 693,264 +0.00(+0.00%)
Apr 04, 2011 11.02 11.02 10.88 10.94 591,354 -0.03(-0.27%)
Apr 01, 2011 10.97 11.02 10.90 10.97 755,409 +0.03(+0.30%)
Mar 31, 2011 10.95 11.00 10.85 10.93 584,967 -0.03(-0.30%)
Mar 30, 2011 10.96 11.01 10.88 10.97 573,225 +0.06(+0.55%)
Mar 29, 2011 10.80 10.91 10.74 10.91 1,004,508 +0.10(+0.89%)
Mar 28, 2011 10.82 10.88 10.79 10.81 475,434 +0.01(+0.06%)
Mar 25, 2011 10.80 10.88 10.70 10.80 928,623 +0.07(+0.62%)
Mar 24, 2011 10.75 10.77 10.70 10.74 516,516 +0.03(+0.31%)
Mar 23, 2011 10.68 10.75 10.59 10.70 548,511 -0.01(-0.06%)
Mar 22, 2011 10.66 10.79 10.66 10.71 603,048 +0.04(+0.41%)
Mar 21, 2011 10.67 10.80 10.45 10.67 665,571 +0.26(+2.53%)
Mar 18, 2011 10.31 10.49 10.29 10.40 1,633,137 +0.21(+2.03%)
Mar 17, 2011 10.38 10.38 10.18 10.20 655,236 -0.01(-0.07%)
Mar 16, 2011 10.24 10.46 10.10 10.20 1,020,177 +0.22(+2.17%)
Mar 15, 2011 9.830 10.09 9.830 9.987 432,744 -0.16(-1.58%)
Mar 14, 2011 10.07 10.25 9.967 10.15 423,774 -0.04(-0.43%)
Mar 11, 2011 10.12 10.27 10.02 10.19 422,040 +0.05(+0.53%)
Mar 10, 2011 10.27 10.27 9.940 10.14 526,620 -0.35(-3.31%)
Mar 09, 2011 10.40 10.49 10.31 10.48 551,820 +0.05(+0.48%)
Mar 08, 2011 10.17 10.52 10.02 10.43 1,068,273 +0.28(+2.76%)
Mar 07, 2011 10.61 10.63 9.973 10.15 498,531 -0.37(-3.49%)
Mar 04, 2011 10.58 10.72 10.38 10.52 334,344 -0.06(-0.57%)
Mar 03, 2011 10.69 10.98 10.54 10.58 792,360 +0.01(+0.06%)
Mar 02, 2011 10.31 10.65 10.20 10.57 740,967 +0.21(+1.99%)
Mar 01, 2011 10.49 10.58 10.25 10.37 924,009 -0.07(-0.67%)
Feb 28, 2011 10.18 10.44 10.18 10.44 964,929 +0.20(+1.95%)
Feb 25, 2011 9.877 10.27 9.877 10.24 1,220,808 +0.36(+3.61%)
Feb 24, 2011 9.507 9.910 9.437 9.880 586,884 +0.38(+4.04%)
Feb 23, 2011 9.817 9.857 9.493 9.497 503,958 -0.28(-2.90%)
Feb 22, 2011 9.820 9.987 9.777 9.780 455,013 -0.18(-1.84%)
Feb 18, 2011 10.00 10.00 9.907 9.963 455,721 -0.04(-0.40%)
Feb 17, 2011 9.477 10.12 9.463 10.00 525,576 +0.40(+4.20%)
Feb 16, 2011 9.360 9.620 9.203 9.600 679,185 +0.32(+3.41%)
Feb 15, 2011 9.150 9.430 8.767 9.283 1,231,671 +0.15(+1.61%)
Feb 14, 2011 9.177 9.237 9.087 9.137 188,952 -0.02(-0.22%)
Feb 11, 2011 9.030 9.157 8.953 9.157 175,062 +0.09(+1.03%)
Feb 10, 2011 9.030 9.147 9.023 9.063 146,895 +0.02(+0.18%)
Feb 09, 2011 9.257 9.257 9.033 9.047 213,195 -0.26(-2.79%)
Feb 08, 2011 9.117 9.307 9.070 9.307 215,529 +0.17(+1.90%)
Feb 07, 2011 9.010 9.167 8.963 9.133 114,678 +0.15(+1.67%)
Feb 04, 2011 9.013 9.040 8.920 8.983 142,422 -0.05(-0.55%)
Feb 03, 2011 9.133 9.133 8.900 9.033 123,960 -0.13(-1.45%)
Feb 02, 2011 9.180 9.297 9.123 9.167 164,637 -0.06(-0.69%)
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.