Aci Worldwide Inc (NQ: ACIW )

30.33 USD -1.59 (-4.98%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 18.28 18.65 18.11 18.61 767,508 +0.28(+1.55%)
Jun 27, 2014 18.03 18.33 18.00 18.33 2,191,137 +0.17(+0.94%)
Jun 26, 2014 18.32 18.32 18.03 18.16 387,675 -0.13(-0.73%)
Jun 25, 2014 18.32 18.87 18.14 18.29 609,042 -0.13(-0.69%)
Jun 24, 2014 18.66 18.90 18.39 18.42 569,652 -0.33(-1.74%)
Jun 23, 2014 18.82 18.93 18.64 18.74 586,368 -0.01(-0.04%)
Jun 20, 2014 18.49 18.76 18.42 18.75 1,126,449 +0.33(+1.81%)
Jun 19, 2014 18.57 18.64 18.34 18.42 626,073 -0.05(-0.27%)
Jun 18, 2014 18.76 18.78 18.34 18.47 735,795 -0.33(-1.74%)
Jun 17, 2014 18.79 19.10 18.73 18.79 758,250 +0.04(+0.20%)
Jun 16, 2014 18.82 18.94 18.49 18.76 524,568 -0.13(-0.67%)
Jun 13, 2014 18.84 18.95 18.66 18.88 483,252 +0.14(+0.73%)
Jun 12, 2014 18.83 18.96 18.63 18.75 585,291 -0.12(-0.62%)
Jun 11, 2014 18.78 19.00 18.70 18.86 608,697 +0.01(+0.04%)
Jun 10, 2014 18.59 18.93 18.59 18.86 678,912 +0.43(+2.32%)
Jun 06, 2014 18.22 18.52 18.10 18.43 482,409 +0.34(+1.86%)
Jun 05, 2014 17.81 18.20 17.71 18.09 435,705 +0.28(+1.57%)
Jun 04, 2014 17.74 17.93 17.74 17.81 361,245 -0.02(-0.13%)
Jun 03, 2014 17.62 17.98 17.60 17.84 548,961 +0.04(+0.24%)
Jun 02, 2014 18.13 18.13 17.65 17.79 530,685 -0.31(-1.71%)
May 30, 2014 18.36 18.36 18.05 18.10 545,400 -0.21(-1.13%)
May 29, 2014 18.30 18.37 18.13 18.31 653,055 +0.12(+0.68%)
May 28, 2014 18.13 18.51 18.13 18.19 743,637 -0.00(-0.02%)
May 27, 2014 18.20 18.30 17.95 18.19 560,622 +0.17(+0.96%)
May 23, 2014 17.73 18.02 18.02 18.02 1,381,500 +0.18(+0.99%)
May 22, 2014 17.77 17.95 17.69 17.84 280,338 +0.09(+0.49%)
May 21, 2014 17.80 17.87 17.60 17.75 468,060 -0.02(-0.11%)
May 20, 2014 18.15 18.15 17.60 17.77 930,978 -0.47(-2.58%)
May 19, 2014 17.89 18.33 17.89 18.24 405,867 +0.32(+1.79%)
May 16, 2014 17.76 17.99 17.46 17.92 669,300 +0.15(+0.83%)
May 15, 2014 17.75 17.83 17.51 17.77 699,054 -0.09(-0.49%)
May 14, 2014 18.31 18.38 17.79 17.86 523,449 -0.54(-2.93%)
May 13, 2014 18.63 18.77 18.38 18.40 904,476 -0.24(-1.31%)
May 12, 2014 18.01 18.85 18.01 18.64 954,573 +0.75(+4.17%)
May 09, 2014 17.52 17.94 17.35 17.90 426,072 +0.28(+1.59%)
May 08, 2014 17.87 18.23 17.59 17.62 579,204 -0.32(-1.80%)
May 07, 2014 18.08 18.08 17.63 17.94 814,566 -0.07(-0.39%)
May 06, 2014 18.13 18.30 18.00 18.01 702,201 -0.24(-1.32%)
May 05, 2014 18.08 18.55 17.53 18.25 854,241 -0.40(-2.14%)
May 02, 2014 18.71 18.95 18.54 18.65 875,952 -0.02(-0.11%)
May 01, 2014 18.81 19.38 18.23 18.67 1,622,601 -0.38(-1.99%)
Apr 30, 2014 18.67 19.18 18.63 19.05 850,662 +0.31(+1.67%)
Apr 29, 2014 19.00 19.02 18.53 18.74 2,254,917 -0.11(-0.58%)
Apr 28, 2014 19.03 19.57 18.55 18.85 737,790 -0.09(-0.46%)
Apr 25, 2014 19.30 19.48 18.86 18.93 532,440 -0.50(-2.59%)
Apr 24, 2014 19.80 19.80 19.37 19.44 488,106 -0.29(-1.47%)
Apr 23, 2014 19.63 19.82 19.45 19.73 512,532 +0.03(+0.17%)
Apr 22, 2014 19.20 19.76 19.12 19.69 501,015 +0.53(+2.75%)
Apr 21, 2014 19.21 19.33 19.01 19.17 358,503 -0.08(-0.40%)
Apr 17, 2014 19.11 19.24 19.24 19.24 1,628,100 +0.04(+0.23%)
Apr 16, 2014 19.17 19.29 18.87 19.20 392,382 +0.15(+0.77%)
Apr 15, 2014 18.88 19.11 18.65 19.05 610,587 +0.21(+1.10%)
Apr 14, 2014 18.97 19.16 18.67 18.85 381,540 +0.11(+0.60%)
Apr 11, 2014 18.96 19.28 18.67 18.73 613,368 -0.40(-2.07%)
Apr 10, 2014 19.56 19.56 19.00 19.13 954,528 -0.22(-1.15%)
Apr 09, 2014 19.26 19.41 19.03 19.35 509,412 +0.20(+1.06%)
Apr 08, 2014 19.04 19.26 18.82 19.15 718,053 +0.14(+0.72%)
Apr 07, 2014 19.41 19.49 18.89 19.01 938,304 -0.50(-2.58%)
Apr 04, 2014 20.31 20.40 19.39 19.52 786,825 -0.63(-3.13%)
Apr 03, 2014 20.34 20.47 20.04 20.15 409,557 -0.23(-1.14%)
Apr 02, 2014 20.18 20.46 20.01 20.38 744,141 +0.23(+1.12%)
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.