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 (%)
Nov 30, 2015 23.44 23.61 23.34 23.52 782,077 +0.09(+0.38%)
Nov 27, 2015 23.21 23.53 23.12 23.43 198,640 +0.18(+0.77%)
Nov 25, 2015 23.16 23.25 23.25 23.25 360,800 +0.06(+0.26%)
Nov 24, 2015 23.02 23.31 22.84 23.19 552,230 +0.00(+0.00%)
Nov 23, 2015 23.29 23.47 23.07 23.19 476,575 -0.09(-0.39%)
Nov 20, 2015 23.63 23.65 23.14 23.28 615,959 -0.20(-0.85%)
Nov 19, 2015 23.69 23.69 23.32 23.48 358,414 -0.16(-0.68%)
Nov 18, 2015 23.49 23.67 22.59 23.64 368,372 +0.12(+0.51%)
Nov 17, 2015 23.65 23.88 23.38 23.52 303,667 -0.04(-0.17%)
Nov 16, 2015 23.27 23.58 22.75 23.56 210,870 +0.20(+0.86%)
Nov 13, 2015 23.73 23.90 23.31 23.36 400,735 -0.53(-2.22%)
Nov 12, 2015 24.05 24.31 22.38 23.89 334,588 -0.40(-1.65%)
Nov 11, 2015 24.20 24.61 23.97 24.29 429,353 +0.16(+0.66%)
Nov 10, 2015 23.75 24.16 23.18 24.13 346,248 +0.26(+1.09%)
Nov 09, 2015 24.14 24.25 23.55 23.87 644,479 -0.38(-1.57%)
Nov 06, 2015 22.99 24.25 22.34 24.25 618,998 +0.90(+3.85%)
Nov 05, 2015 24.07 24.41 23.00 23.35 1,995,060 -0.89(-3.67%)
Nov 04, 2015 24.26 24.53 23.98 24.24 498,509 +0.11(+0.46%)
Nov 03, 2015 24.03 24.51 23.92 24.13 392,017 -0.01(-0.04%)
Nov 02, 2015 24.01 24.31 23.91 24.14 564,418 +0.19(+0.79%)
Oct 30, 2015 23.97 24.17 23.87 23.95 271,134 +0.00(+0.00%)
Oct 29, 2015 24.37 24.41 23.90 23.95 353,116 -0.41(-1.68%)
Oct 28, 2015 23.53 24.51 23.25 24.36 614,108 +0.97(+4.15%)
Oct 27, 2015 23.69 23.93 23.18 23.39 309,512 -0.37(-1.56%)
Oct 26, 2015 23.87 23.99 23.54 23.76 238,910 -0.10(-0.42%)
Oct 23, 2015 23.71 23.96 23.34 23.86 243,301 +0.46(+1.97%)
Oct 22, 2015 22.73 23.48 22.69 23.40 227,787 +0.86(+3.82%)
Oct 21, 2015 23.21 23.21 22.50 22.54 193,762 -0.52(-2.25%)
Oct 20, 2015 23.14 23.25 22.81 23.06 171,526 -0.09(-0.39%)
Oct 19, 2015 23.21 23.40 23.03 23.15 232,208 -0.08(-0.34%)
Oct 16, 2015 23.04 23.28 22.41 23.23 293,086 +0.28(+1.22%)
Oct 15, 2015 22.42 22.96 22.07 22.95 261,578 +0.60(+2.68%)
Oct 14, 2015 22.59 22.86 22.27 22.35 271,714 -0.30(-1.32%)
Oct 13, 2015 22.67 23.07 21.53 22.65 321,055 -0.20(-0.88%)
Oct 12, 2015 22.67 22.85 21.15 22.85 209,339 +0.08(+0.35%)
Oct 09, 2015 22.68 22.84 20.19 22.77 237,997 +0.21(+0.93%)
Oct 08, 2015 21.97 22.59 21.97 22.56 293,338 +0.50(+2.27%)
Oct 07, 2015 21.91 22.27 21.70 22.06 670,613 +0.34(+1.57%)
Oct 06, 2015 21.65 21.97 21.08 21.72 543,996 +0.01(+0.05%)
Oct 05, 2015 21.25 21.72 21.07 21.71 260,679 +0.59(+2.79%)
Oct 02, 2015 20.81 21.14 20.70 21.12 350,429 +0.16(+0.76%)
Oct 01, 2015 21.07 21.26 20.64 20.96 379,882 -0.16(-0.76%)
Sep 30, 2015 21.22 21.41 20.94 21.12 546,493 +0.08(+0.38%)
Sep 29, 2015 21.09 21.16 20.89 21.04 437,875 -0.04(-0.19%)
Sep 28, 2015 21.34 21.37 20.97 21.08 401,694 -0.25(-1.17%)
Sep 25, 2015 21.99 21.99 21.19 21.33 456,422 -0.35(-1.61%)
Sep 24, 2015 21.66 21.82 21.31 21.68 355,225 -0.04(-0.18%)
Sep 23, 2015 21.91 22.00 21.55 21.72 261,149 -0.10(-0.46%)
Sep 22, 2015 21.89 22.04 21.60 21.82 352,595 -0.23(-1.04%)
Sep 21, 2015 22.00 22.32 21.78 22.05 341,942 +0.17(+0.78%)
Sep 18, 2015 21.69 22.12 21.68 21.88 1,061,237 -0.16(-0.73%)
Sep 17, 2015 21.94 22.26 21.83 22.04 353,060 +0.06(+0.27%)
Sep 16, 2015 21.84 22.11 21.64 21.98 346,575 +0.09(+0.41%)
Sep 15, 2015 21.65 22.02 21.45 21.89 382,977 +0.34(+1.58%)
Sep 14, 2015 21.64 21.64 21.25 21.55 270,900 +0.01(+0.05%)
Sep 11, 2015 21.17 21.56 21.04 21.54 264,079 +0.16(+0.75%)
Sep 10, 2015 21.32 21.61 21.20 21.38 280,977 -0.04(-0.19%)
Sep 09, 2015 21.94 22.01 21.39 21.42 389,673 -0.30(-1.38%)
Sep 08, 2015 21.36 21.76 21.11 21.72 345,597 +0.62(+2.94%)
Sep 04, 2015 21.13 21.10 21.10 21.10 256,300 -0.34(-1.59%)
Sep 03, 2015 21.38 21.66 21.25 21.44 448,822 +0.07(+0.33%)
Sep 02, 2015 21.12 21.37 20.87 21.37 560,442 +0.58(+2.79%)
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.