Aci Worldwide Inc (NQ: ACIW )

33.43 USD +1.23 (+3.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.58 14.83 14.49 14.74 990,846 +0.36(+2.50%)
Jun 28, 2012 14.39 14.47 14.02 14.38 693,009 -0.10(-0.69%)
Jun 27, 2012 14.22 14.63 14.19 14.48 462,297 +0.27(+1.92%)
Jun 26, 2012 13.93 14.26 13.91 14.20 401,814 +0.27(+1.94%)
Jun 25, 2012 14.02 14.14 13.82 13.93 437,142 -0.26(-1.83%)
Jun 22, 2012 13.90 14.23 13.88 14.19 1,719,051 +0.39(+2.83%)
Jun 21, 2012 14.27 14.29 13.77 13.80 838,416 -0.44(-3.07%)
Jun 20, 2012 14.05 14.47 13.97 14.24 931,938 +0.24(+1.71%)
Jun 19, 2012 13.98 14.18 13.90 14.00 1,215,720 +0.00(+0.02%)
Jun 18, 2012 13.50 14.33 13.42 14.00 1,897,650 +0.48(+3.55%)
Jun 15, 2012 13.24 13.66 13.22 13.52 1,462,800 +0.31(+2.37%)
Jun 14, 2012 12.94 13.27 12.87 13.20 901,431 +0.30(+2.30%)
Jun 13, 2012 12.98 13.13 12.85 12.91 670,155 -0.13(-1.00%)
Jun 12, 2012 12.92 13.06 12.90 13.04 576,834 +0.14(+1.11%)
Jun 11, 2012 13.36 13.36 12.88 12.89 984,777 -0.29(-2.18%)
Jun 08, 2012 12.88 13.21 12.79 13.18 482,571 +0.27(+2.12%)
Jun 07, 2012 13.07 13.11 12.91 12.91 561,645 +0.01(+0.10%)
Jun 06, 2012 12.66 12.90 12.64 12.89 747,372 +0.39(+3.09%)
Jun 05, 2012 12.32 12.56 12.28 12.51 650,187 +0.09(+0.75%)
Jun 04, 2012 12.33 12.44 12.21 12.41 646,428 +0.10(+0.81%)
Jun 01, 2012 12.41 12.60 12.30 12.31 1,089,333 -0.42(-3.27%)
May 31, 2012 12.96 13.00 12.65 12.73 1,079,454 -0.25(-1.95%)
May 30, 2012 13.20 13.21 12.92 12.98 951,582 -0.35(-2.65%)
May 29, 2012 13.46 13.60 13.25 13.34 744,606 -0.01(-0.05%)
May 25, 2012 13.43 13.50 13.28 13.34 652,590 -0.02(-0.17%)
May 24, 2012 13.50 13.50 13.29 13.37 1,012,635 -0.11(-0.82%)
May 23, 2012 13.24 13.49 13.14 13.48 1,410,612 +0.14(+1.02%)
May 22, 2012 13.22 13.37 13.13 13.34 1,423,515 +0.12(+0.88%)
May 21, 2012 12.96 13.25 12.76 13.22 1,297,212 +0.27(+2.06%)
May 18, 2012 13.07 13.30 12.93 12.96 1,027,731 -0.17(-1.30%)
May 17, 2012 13.30 13.41 13.13 13.13 1,422,339 -0.21(-1.57%)
May 16, 2012 13.45 13.45 13.30 13.34 997,425 -0.04(-0.27%)
May 15, 2012 13.36 13.57 13.33 13.37 927,678 -0.05(-0.37%)
May 14, 2012 13.28 13.50 13.24 13.42 980,751 -0.05(-0.35%)
May 11, 2012 13.07 13.56 13.02 13.47 924,705 +0.26(+1.99%)
May 10, 2012 12.88 13.23 12.77 13.21 1,425,477 +0.43(+3.34%)
May 09, 2012 12.83 12.92 12.61 12.78 1,415,286 -0.25(-1.89%)
May 08, 2012 12.99 13.16 12.84 13.03 1,690,041 -0.15(-1.11%)
May 07, 2012 12.89 13.27 12.75 13.17 1,309,050 +0.23(+1.80%)
May 04, 2012 13.40 13.40 12.78 12.94 1,164,921 -0.42(-3.17%)
May 03, 2012 13.33 13.56 13.16 13.36 1,070,733 +0.01(+0.10%)
May 02, 2012 13.21 13.45 13.17 13.35 1,080,570 +0.00(+0.00%)
May 01, 2012 13.25 13.69 13.23 13.35 1,179,975 +0.06(+0.48%)
Apr 30, 2012 13.33 13.41 13.14 13.29 1,942,437 -0.05(-0.35%)
Apr 27, 2012 13.25 13.46 13.19 13.33 1,089,609 +0.15(+1.16%)
Apr 26, 2012 13.08 13.28 13.08 13.18 598,863 +0.10(+0.74%)
Apr 25, 2012 12.96 13.18 12.87 13.08 543,450 +0.33(+2.59%)
Apr 24, 2012 12.82 12.82 12.66 12.75 1,360,251 -0.10(-0.80%)
Apr 23, 2012 13.04 13.06 12.79 12.86 773,772 -0.43(-3.26%)
Apr 20, 2012 13.38 13.47 13.13 13.29 593,829 +0.09(+0.68%)
Apr 19, 2012 13.34 13.66 13.17 13.20 891,876 -0.17(-1.30%)
Apr 18, 2012 13.27 13.46 13.27 13.37 860,457 +0.07(+0.53%)
Apr 17, 2012 13.17 13.38 13.13 13.30 592,911 +0.26(+1.97%)
Apr 16, 2012 13.08 13.21 12.94 13.05 570,099 +0.00(+0.03%)
Apr 13, 2012 13.21 13.28 13.02 13.04 601,098 -0.26(-1.93%)
Apr 12, 2012 13.11 13.37 13.10 13.30 407,610 +0.18(+1.35%)
Apr 11, 2012 13.02 13.19 12.92 13.12 454,458 +0.26(+1.99%)
Apr 10, 2012 13.07 13.26 12.84 12.87 1,089,069 -0.24(-1.81%)
Apr 09, 2012 13.06 13.19 12.95 13.10 755,706 -0.20(-1.53%)
Apr 05, 2012 13.24 13.38 13.11 13.31 493,452 -0.04(-0.27%)
Apr 04, 2012 13.36 13.45 13.28 13.34 676,689 -0.18(-1.33%)
Apr 03, 2012 13.51 13.61 13.35 13.52 848,280 +0.02(+0.15%)
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.