Aci Worldwide Inc (NQ: ACIW )

31.41 USD -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 20.11 20.42 19.83 20.20 605,571 -0.27(-1.33%)
Jan 30, 2014 20.27 20.67 20.14 20.48 577,842 +0.35(+1.74%)
Jan 29, 2014 20.25 20.41 20.09 20.13 703,887 -0.28(-1.37%)
Jan 28, 2014 20.06 20.42 20.05 20.41 931,515 +0.38(+1.91%)
Jan 27, 2014 20.40 20.42 19.92 20.02 1,346,784 -0.27(-1.33%)
Jan 24, 2014 21.00 21.02 20.25 20.29 1,042,344 -0.82(-3.88%)
Jan 23, 2014 21.31 21.33 21.08 21.11 647,304 -0.33(-1.55%)
Jan 22, 2014 21.26 21.48 21.26 21.45 444,957 +0.21(+1.00%)
Jan 21, 2014 21.33 21.40 21.08 21.23 786,369 +0.06(+0.28%)
Jan 17, 2014 21.23 21.17 21.17 21.17 1,493,100 -0.07(-0.35%)
Jan 16, 2014 21.18 21.36 21.05 21.25 618,654 -0.03(-0.16%)
Jan 15, 2014 21.21 21.45 21.10 21.28 509,064 +0.07(+0.33%)
Jan 14, 2014 20.91 21.24 20.78 21.21 577,221 +0.38(+1.84%)
Jan 13, 2014 21.02 21.19 20.69 20.83 575,205 -0.30(-1.40%)
Jan 10, 2014 20.97 21.15 20.87 21.12 723,987 +0.09(+0.41%)
Jan 09, 2014 21.12 21.28 20.95 21.04 714,501 -0.01(-0.06%)
Jan 08, 2014 21.36 21.36 20.92 21.05 1,095,519 -0.38(-1.79%)
Jan 07, 2014 21.07 21.65 21.05 21.43 881,937 +0.38(+1.80%)
Jan 06, 2014 21.58 21.60 21.02 21.05 577,746 -0.39(-1.83%)
Jan 03, 2014 20.99 21.48 20.78 21.45 1,455,594 +0.45(+2.13%)
Jan 02, 2014 21.61 21.61 20.85 21.00 1,234,605 -0.67(-3.08%)
Dec 31, 2013 21.59 21.67 21.67 21.67 3,527,100 +0.15(+0.68%)
Dec 30, 2013 21.42 21.61 21.22 21.52 685,596 +0.05(+0.22%)
Dec 27, 2013 21.43 21.64 21.38 21.47 603,804 +0.12(+0.56%)
Dec 26, 2013 21.45 21.62 21.24 21.35 830,268 -0.06(-0.28%)
Dec 24, 2013 21.49 21.69 21.35 21.41 402,267 -0.12(-0.56%)
Dec 23, 2013 21.57 21.69 21.41 21.53 892,701 +0.03(+0.14%)
Dec 20, 2013 21.08 21.68 20.76 21.50 2,027,595 +0.51(+2.43%)
Dec 19, 2013 21.06 21.20 20.87 20.99 596,598 -0.04(-0.17%)
Dec 18, 2013 20.93 21.04 20.66 21.03 569,526 +0.07(+0.35%)
Dec 17, 2013 20.90 21.06 20.88 20.96 818,760 +0.01(+0.03%)
Dec 16, 2013 20.63 21.03 20.47 20.95 862,092 +0.43(+2.10%)
Dec 13, 2013 20.55 20.73 20.47 20.52 804,285 +0.01(+0.03%)
Dec 12, 2013 20.67 20.83 20.41 20.51 708,312 -0.09(-0.42%)
Dec 11, 2013 21.08 21.23 20.56 20.60 690,519 -0.39(-1.87%)
Dec 10, 2013 21.05 21.27 20.89 20.99 631,887 -0.14(-0.68%)
Dec 09, 2013 21.41 21.59 21.00 21.14 1,105,890 -0.35(-1.64%)
Dec 06, 2013 21.65 21.98 21.47 21.49 0 +0.07(+0.31%)
Dec 05, 2013 21.32 21.58 21.24 21.42 0 +0.05(+0.22%)
Dec 04, 2013 21.31 21.51 21.07 21.38 0 +0.04(+0.19%)
Dec 03, 2013 21.14 21.66 21.14 21.34 0 +0.11(+0.53%)
Dec 02, 2013 21.44 21.72 21.12 21.22 1,103,967 -0.29(-1.33%)
Nov 29, 2013 21.67 21.77 21.48 21.51 0 -0.06(-0.26%)
Nov 27, 2013 21.39 21.61 21.25 21.57 0 +0.24(+1.13%)
Nov 26, 2013 21.23 21.40 21.09 21.33 0 +0.07(+0.31%)
Nov 25, 2013 21.30 21.46 20.99 21.26 658,959 +0.05(+0.24%)
Nov 22, 2013 21.18 21.25 21.04 21.21 0 -0.01(-0.03%)
Nov 21, 2013 21.04 21.35 21.04 21.22 448,308 +0.30(+1.45%)
Nov 20, 2013 21.06 21.17 20.77 20.91 0 -0.12(-0.55%)
Nov 19, 2013 20.95 21.23 20.89 21.03 1,081,269 +0.11(+0.54%)
Nov 18, 2013 20.86 21.13 20.84 20.92 0 +0.09(+0.42%)
Nov 15, 2013 20.60 20.92 20.47 20.83 0 +0.20(+0.99%)
Nov 14, 2013 20.66 20.81 20.47 20.63 847,671 +0.27(+1.33%)
Nov 12, 2013 19.94 20.38 19.86 20.36 0 +0.40(+2.02%)
Nov 11, 2013 19.86 20.26 19.81 19.95 0 +0.08(+0.42%)
Nov 08, 2013 19.13 19.91 19.07 19.87 0 +0.82(+4.29%)
Nov 07, 2013 18.33 20.00 17.57 19.05 3,223,251 +1.48(+8.40%)
Nov 06, 2013 17.89 17.95 17.56 17.58 1,244,973 -0.19(-1.09%)
Nov 05, 2013 17.81 17.84 17.71 17.77 1,188,930 -0.09(-0.50%)
Nov 04, 2013 17.97 18.10 17.83 17.86 1,515,264 -0.02(-0.13%)
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.