Aci Worldwide Inc (NQ: ACIW )

31.42 USD +0.43 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.837 5.840 5.603 5.663 645,114 -0.12(-2.07%)
Jan 29, 2009 5.713 5.850 5.640 5.783 480,099 +0.03(+0.46%)
Jan 28, 2009 5.797 5.857 5.690 5.757 1,023,270 +0.03(+0.52%)
Jan 27, 2009 5.740 5.840 5.663 5.727 904,797 -0.02(-0.29%)
Jan 26, 2009 5.667 5.873 5.593 5.743 631,035 +0.04(+0.76%)
Jan 23, 2009 5.583 5.747 5.493 5.700 886,641 -0.03(-0.47%)
Jan 22, 2009 5.817 5.993 5.687 5.727 972,900 -0.20(-3.43%)
Jan 21, 2009 5.757 5.967 5.647 5.930 1,249,989 +0.28(+5.02%)
Jan 20, 2009 5.870 6.007 5.627 5.647 1,798,191 -0.27(-4.56%)
Jan 16, 2009 6.037 6.083 5.783 5.917 1,254,012 -0.06(-1.06%)
Jan 15, 2009 5.613 6.027 5.613 5.980 1,781,400 +0.37(+6.53%)
Jan 14, 2009 5.563 5.673 5.513 5.613 882,051 -0.05(-0.88%)
Jan 13, 2009 5.557 5.683 5.473 5.663 389,970 +0.10(+1.86%)
Jan 12, 2009 5.417 5.690 5.370 5.560 737,880 +0.13(+2.39%)
Jan 09, 2009 5.767 5.823 5.380 5.430 1,208,049 -0.32(-5.57%)
Jan 08, 2009 5.503 5.750 5.500 5.750 735,822 +0.18(+3.23%)
Jan 07, 2009 5.470 5.583 5.343 5.570 970,716 +0.03(+0.48%)
Jan 06, 2009 5.470 5.670 5.337 5.543 676,416 +0.13(+2.34%)
Jan 05, 2009 5.353 5.440 5.207 5.417 830,934 +0.06(+1.12%)
Jan 02, 2009 5.323 5.403 5.257 5.357 831,426 +0.06(+1.07%)
Dec 31, 2008 5.133 5.337 4.947 5.300 1,182,252 +0.19(+3.79%)
Dec 30, 2008 5.163 5.207 4.913 5.107 1,459,575 +0.02(+0.33%)
Dec 29, 2008 4.957 5.100 4.793 5.090 1,023,522 +0.15(+3.04%)
Dec 26, 2008 4.970 4.970 4.853 4.940 264,360 -0.02(-0.34%)
Dec 24, 2008 4.777 4.983 4.503 4.957 455,073 +0.21(+4.35%)
Dec 23, 2008 4.800 4.923 4.730 4.750 1,190,853 -0.00(-0.07%)
Dec 22, 2008 4.910 4.947 4.540 4.753 841,830 -0.09(-1.86%)
Dec 19, 2008 5.057 5.170 4.783 4.843 2,827,716 -0.11(-2.15%)
Dec 18, 2008 4.930 5.053 4.853 4.950 760,659 +0.02(+0.41%)
Dec 17, 2008 4.883 5.063 4.857 4.930 1,236,099 -0.00(-0.07%)
Dec 16, 2008 4.783 5.020 4.690 4.933 1,398,009 +0.26(+5.56%)
Dec 15, 2008 4.863 4.863 4.570 4.673 721,680 -0.16(-3.38%)
Dec 12, 2008 4.480 4.853 4.297 4.837 657,234 +0.28(+6.07%)
Dec 11, 2008 4.897 5.063 4.487 4.560 521,322 -0.41(-8.25%)
Dec 10, 2008 5.000 5.097 4.827 4.970 474,813 +0.02(+0.47%)
Dec 09, 2008 4.940 5.090 4.823 4.947 1,415,670 -0.05(-1.07%)
Dec 08, 2008 5.067 5.177 4.893 5.000 1,242,534 +0.10(+2.04%)
Dec 05, 2008 4.510 5.007 4.483 4.900 1,391,256 +0.34(+7.38%)
Dec 04, 2008 4.713 4.960 4.503 4.563 1,634,088 -0.24(-5.00%)
Dec 03, 2008 4.643 5.250 4.633 4.803 1,456,653 -0.39(-7.45%)
Dec 02, 2008 4.740 5.247 4.627 5.190 1,273,608 +0.58(+12.66%)
Dec 01, 2008 5.053 5.242 4.553 4.607 907,182 -0.63(-11.97%)
Nov 28, 2008 5.160 5.313 5.040 5.233 374,817 +0.03(+0.64%)
Nov 26, 2008 4.803 5.263 4.780 5.200 1,439,685 +0.30(+6.19%)
Nov 25, 2008 5.097 5.097 4.737 4.897 970,728 -0.11(-2.13%)
Nov 24, 2008 4.827 5.137 4.697 5.003 1,209,735 +0.27(+5.70%)
Nov 21, 2008 4.537 4.780 4.127 4.733 1,040,559 +0.26(+5.73%)
Nov 20, 2008 4.660 4.747 4.427 4.477 1,369,710 -0.28(-5.95%)
Nov 19, 2008 5.167 5.273 4.747 4.760 1,310,112 -0.40(-7.81%)
Nov 18, 2008 5.197 5.400 4.953 5.163 890,100 +0.03(+0.52%)
Nov 17, 2008 4.873 5.383 4.873 5.137 880,683 +0.22(+4.47%)
Nov 14, 2008 4.917 5.167 4.870 4.917 1,025,562 -0.08(-1.60%)
Nov 13, 2008 4.700 5.000 4.413 4.997 1,355,997 +0.31(+6.61%)
Nov 12, 2008 4.567 4.877 4.553 4.687 990,552 +0.01(+0.29%)
Nov 11, 2008 4.603 4.900 4.576 4.673 837,258 +0.01(+0.14%)
Nov 10, 2008 4.800 4.873 4.580 4.667 854,541 +0.00(+0.00%)
Nov 07, 2008 4.560 4.783 4.450 4.667 912,801 +0.17(+3.78%)
Nov 06, 2008 3.730 4.520 3.683 4.497 1,675,116 +0.47(+11.67%)
Nov 05, 2008 4.497 4.707 3.993 4.027 876,522 -0.58(-12.59%)
Nov 04, 2008 4.697 4.697 4.480 4.607 1,082,460 +0.05(+1.17%)
Nov 03, 2008 4.530 4.717 4.330 4.553 524,250 -0.01(-0.29%)
Oct 31, 2008 3.937 4.587 3.850 4.567 1,296,351 +0.60(+15.13%)
Oct 30, 2008 3.983 4.030 3.730 3.967 750,372 +0.13(+3.30%)
Oct 29, 2008 3.877 4.013 3.618 3.840 931,080 -0.03(-0.69%)
Oct 28, 2008 3.067 3.900 2.987 3.867 1,163,718 +0.89(+30.04%)
Oct 27, 2008 3.197 3.287 2.953 2.973 655,914 -0.28(-8.61%)
Oct 24, 2008 3.120 3.377 3.097 3.253 440,916 -0.13(-3.84%)
Oct 23, 2008 3.610 3.767 3.227 3.383 667,101 -0.23(-6.37%)
Oct 22, 2008 3.697 3.903 3.547 3.613 707,145 -0.18(-4.83%)
Oct 21, 2008 3.977 4.030 3.780 3.797 521,631 -0.24(-5.87%)
Oct 20, 2008 4.013 4.113 3.767 4.033 776,553 +0.10(+2.54%)
Oct 17, 2008 3.830 4.340 3.750 3.933 999,591 -0.08(-1.91%)
Oct 16, 2008 3.580 4.033 3.430 4.010 842,613 +0.42(+11.70%)
Oct 15, 2008 4.120 4.367 3.583 3.590 668,754 -0.58(-13.91%)
Oct 14, 2008 4.527 4.527 4.020 4.170 1,153,470 -0.23(-5.23%)
Oct 13, 2008 3.887 4.400 3.687 4.400 1,293,888 +0.69(+18.71%)
Oct 10, 2008 3.610 3.910 3.343 3.707 1,892,568 +0.04(+1.18%)
Oct 09, 2008 4.247 4.367 3.663 3.663 1,341,429 -0.48(-11.58%)
Oct 08, 2008 4.230 4.513 4.110 4.143 1,127,028 -0.28(-6.40%)
Oct 07, 2008 4.833 4.867 4.407 4.427 900,006 -0.31(-6.54%)
Oct 06, 2008 4.990 5.180 4.443 4.737 1,135,728 -0.34(-6.64%)
Oct 03, 2008 5.627 5.627 5.053 5.073 970,743 -0.43(-7.81%)
Oct 02, 2008 5.907 5.980 5.417 5.503 801,075 -0.44(-7.46%)
Oct 01, 2008 5.793 5.963 5.767 5.947 896,652 +0.11(+1.83%)
Sep 30, 2008 5.610 5.867 5.413 5.840 1,028,481 +0.34(+6.12%)
Sep 29, 2008 5.850 5.877 5.487 5.503 803,007 -0.41(-6.93%)
Sep 26, 2008 5.977 6.100 5.880 5.913 728,067 -0.21(-3.38%)
Sep 25, 2008 6.087 6.280 6.067 6.120 905,415 +0.08(+1.27%)
Sep 24, 2008 6.213 6.250 6.027 6.043 775,800 -0.06(-0.98%)
Sep 23, 2008 6.427 6.513 6.013 6.103 905,292 -0.35(-5.47%)
Sep 22, 2008 6.610 6.710 6.377 6.457 1,774,695 -0.25(-3.78%)
Sep 19, 2008 6.830 7.497 6.603 6.710 2,900,496 +0.27(+4.14%)
Sep 18, 2008 6.367 6.547 6.150 6.443 3,047,445 +0.24(+3.87%)
Sep 17, 2008 6.423 6.663 6.123 6.203 935,850 -0.38(-5.82%)
Sep 16, 2008 5.967 6.663 5.907 6.587 1,786,410 +0.62(+10.33%)
Sep 15, 2008 6.123 6.370 5.950 5.970 766,053 -0.35(-5.59%)
Sep 12, 2008 6.320 6.407 6.143 6.323 886,311 -0.05(-0.78%)
Sep 11, 2008 6.380 6.513 6.237 6.373 1,209,039 -0.06(-0.98%)
Sep 10, 2008 6.283 6.553 6.150 6.437 752,154 +0.29(+4.66%)
Sep 09, 2008 6.263 6.483 6.033 6.150 816,024 -0.11(-1.76%)
Sep 08, 2008 6.263 6.320 5.733 6.260 742,209 +0.14(+2.23%)
Sep 05, 2008 5.787 6.207 5.747 6.123 728,946 +0.28(+4.73%)
Sep 04, 2008 5.997 6.040 5.837 5.847 727,956 -0.22(-3.57%)
Sep 03, 2008 6.013 6.163 5.947 6.063 816,417 +0.05(+0.83%)
Sep 02, 2008 6.177 6.290 5.947 6.013 673,899 -0.03(-0.44%)
Aug 29, 2008 6.243 6.250 6.023 6.040 532,080 -0.22(-3.51%)
Aug 28, 2008 6.117 6.313 6.037 6.260 806,457 +0.16(+2.62%)
Aug 27, 2008 5.820 6.175 5.620 6.100 838,515 +0.28(+4.81%)
Aug 26, 2008 5.737 5.823 5.587 5.820 777,825 +0.08(+1.39%)
Aug 25, 2008 5.737 5.920 5.673 5.740 694,542 -0.05(-0.92%)
Aug 22, 2008 5.683 5.843 5.520 5.793 744,258 +0.12(+2.06%)
Aug 21, 2008 5.593 5.767 5.450 5.677 1,608,732 +0.00(+0.06%)
Aug 20, 2008 5.463 5.733 5.350 5.673 780,678 +0.28(+5.26%)
Aug 19, 2008 5.347 5.453 5.333 5.390 683,721 +0.01(+0.19%)
Aug 18, 2008 5.703 5.731 5.363 5.380 874,953 -0.34(-5.89%)
Aug 15, 2008 5.540 5.820 5.513 5.717 1,685,163 +0.24(+4.38%)
Aug 14, 2008 5.067 5.517 5.067 5.477 1,488,927 +0.29(+5.52%)
Aug 13, 2008 4.853 5.220 4.823 5.190 1,978,053 +0.34(+6.94%)
Aug 12, 2008 6.713 6.713 4.720 4.853 8,031,873 -2.14(-30.60%)
Aug 11, 2008 6.867 7.040 6.737 6.993 5,082,300 +0.12(+1.80%)
Aug 08, 2008 6.817 6.913 6.777 6.870 901,056 +0.05(+0.78%)
Aug 07, 2008 6.573 6.897 6.537 6.817 424,818 +0.16(+2.45%)
Aug 06, 2008 6.660 6.683 6.543 6.653 752,067 -0.01(-0.15%)
Aug 05, 2008 6.670 6.690 6.610 6.663 666,597 +0.03(+0.45%)
Aug 04, 2008 6.613 6.670 6.403 6.633 701,220 +0.03(+0.51%)
Aug 01, 2008 6.500 6.667 6.273 6.600 642,513 +0.08(+1.23%)
Jul 31, 2008 6.477 6.670 6.477 6.520 564,462 -0.07(-1.01%)
Jul 30, 2008 6.503 6.650 6.347 6.587 1,232,157 +0.14(+2.17%)
Jul 29, 2008 6.447 6.560 6.197 6.447 958,704 +0.20(+3.15%)
Jul 28, 2008 6.220 6.300 6.217 6.250 632,262 -0.01(-0.11%)
Jul 25, 2008 6.253 6.287 6.100 6.257 536,346 +0.04(+0.70%)
Jul 24, 2008 6.190 6.313 6.117 6.213 613,881 +0.05(+0.81%)
Jul 23, 2008 6.230 6.283 6.077 6.163 874,425 -0.08(-1.23%)
Jul 22, 2008 6.017 6.280 6.017 6.240 920,781 +0.18(+3.03%)
Jul 21, 2008 6.517 6.517 6.053 6.057 891,177 -0.43(-6.58%)
Jul 18, 2008 6.413 6.603 6.363 6.483 680,712 +0.06(+0.99%)
Jul 17, 2008 6.173 6.570 6.108 6.420 825,669 +0.29(+4.79%)
Jul 16, 2008 5.723 6.167 5.633 6.127 858,609 +0.41(+7.17%)
Jul 15, 2008 5.577 5.900 5.577 5.717 913,104 +0.08(+1.42%)
Jul 14, 2008 6.097 6.177 5.597 5.637 652,887 -0.40(-6.68%)
Jul 11, 2008 5.753 6.073 5.593 6.040 1,139,850 +0.23(+3.96%)
Jul 10, 2008 5.643 5.943 5.640 5.810 728,910 +0.16(+2.77%)
Jul 09, 2008 5.720 5.757 5.637 5.653 939,387 -0.04(-0.70%)
Jul 08, 2008 5.550 5.703 5.417 5.693 892,917 +0.16(+2.89%)
Jul 07, 2008 5.720 5.730 5.367 5.533 794,571 -0.13(-2.35%)
Jul 04, 2008 5.627 5.757 5.600 5.667 380,298 +0.00(+0.00%)
Jul 03, 2008 5.627 5.757 5.600 5.667 380,298 +0.06(+1.13%)
Jul 02, 2008 5.713 5.817 5.593 5.603 1,189,920 -0.15(-2.55%)
Jul 01, 2008 5.780 5.897 5.633 5.750 781,551 -0.11(-1.93%)
Jun 30, 2008 5.973 5.987 5.737 5.863 1,139,046 +0.02(+0.40%)
Jun 27, 2008 5.937 6.017 5.815 5.840 1,433,934 -0.10(-1.63%)
Jun 26, 2008 6.047 6.150 5.870 5.937 717,207 -0.21(-3.36%)
Jun 25, 2008 5.847 6.250 5.847 6.143 944,670 +0.30(+5.19%)
Jun 24, 2008 5.813 5.970 5.800 5.840 976,278 +0.00(+0.06%)
Jun 23, 2008 5.883 5.927 5.813 5.837 986,571 +0.00(+0.06%)
Jun 20, 2008 6.003 6.013 5.763 5.833 2,173,962 -0.22(-3.63%)
Jun 19, 2008 5.993 6.110 5.837 6.053 1,000,587 +0.03(+0.55%)
Jun 18, 2008 5.910 6.047 5.897 6.020 1,075,191 +0.07(+1.18%)
Jun 17, 2008 5.953 6.018 5.838 5.950 955,542 +0.00(+0.06%)
Jun 16, 2008 5.903 5.963 5.730 5.947 513,414 +0.03(+0.56%)
Jun 13, 2008 5.763 5.937 5.713 5.913 541,590 +0.21(+3.74%)
Jun 12, 2008 5.710 5.853 5.673 5.700 463,458 +0.04(+0.65%)
Jun 11, 2008 5.710 5.783 5.653 5.663 809,628 -0.08(-1.39%)
Jun 10, 2008 5.727 5.790 5.570 5.743 1,020,222 +0.07(+1.23%)
Jun 09, 2008 5.723 5.753 5.547 5.673 840,030 -0.01(-0.18%)
Jun 06, 2008 5.880 5.893 5.673 5.683 723,288 -0.23(-3.89%)
Jun 05, 2008 5.580 5.913 5.580 5.913 1,509,057 +0.33(+5.97%)
Jun 04, 2008 5.393 5.700 5.393 5.580 1,265,625 +0.15(+2.70%)
Jun 03, 2008 5.457 5.560 5.377 5.433 1,059,540 -0.01(-0.24%)
Jun 02, 2008 5.507 5.630 5.367 5.447 1,113,309 -0.36(-6.15%)
May 30, 2008 5.873 5.913 5.723 5.803 711,618 -0.07(-1.14%)
May 29, 2008 5.757 5.937 5.700 5.870 533,085 +0.08(+1.38%)
May 28, 2008 5.833 5.850 5.637 5.790 1,199,244 -0.02(-0.34%)
May 27, 2008 5.610 5.890 5.503 5.810 1,074,798 +0.22(+3.94%)
May 26, 2008 5.903 5.903 5.453 5.590 1,037,397 +0.00(+0.00%)
May 23, 2008 5.903 5.903 5.453 5.590 1,037,397 -0.37(-6.16%)
May 22, 2008 5.807 6.060 5.807 5.957 1,583,970 +0.15(+2.64%)
May 21, 2008 5.980 6.067 5.767 5.803 645,462 -0.16(-2.63%)
May 20, 2008 5.917 6.070 5.870 5.960 734,259 +0.01(+0.22%)
May 19, 2008 5.950 6.073 5.893 5.947 982,593 -0.02(-0.39%)
May 16, 2008 5.970 6.020 5.867 5.970 918,264 +0.04(+0.73%)
May 15, 2008 5.853 5.983 5.800 5.927 718,134 +0.05(+0.79%)
May 14, 2008 6.010 6.047 5.847 5.880 1,017,759 -0.13(-2.22%)
May 13, 2008 5.903 6.020 5.867 6.013 1,460,592 +0.11(+1.92%)
May 12, 2008 5.907 5.990 5.835 5.900 1,136,094 -0.03(-0.45%)
May 09, 2008 5.760 6.013 5.657 5.927 1,759,506 +0.13(+2.18%)
May 08, 2008 6.227 6.230 5.717 5.800 3,453,234 -0.81(-12.25%)
May 07, 2008 7.333 7.333 6.580 6.610 2,358,312 -0.65(-8.95%)
May 06, 2008 7.310 7.417 7.163 7.260 1,912,551 -0.13(-1.76%)
May 05, 2008 7.467 7.590 7.363 7.390 960,273 -0.12(-1.64%)
May 02, 2008 7.533 7.643 7.433 7.513 730,182 -0.02(-0.27%)
May 01, 2008 7.340 7.597 7.283 7.533 744,957 +0.17(+2.26%)
Apr 30, 2008 7.477 7.557 7.260 7.367 1,038,732 -0.07(-0.99%)
Apr 29, 2008 7.407 7.490 7.317 7.440 484,182 +0.05(+0.72%)
Apr 28, 2008 7.320 7.420 7.260 7.387 632,121 +0.10(+1.33%)
Apr 25, 2008 7.297 7.363 7.097 7.290 696,774 +0.02(+0.32%)
Apr 24, 2008 7.217 7.333 6.913 7.267 1,427,577 +0.07(+0.93%)
Apr 23, 2008 7.190 7.283 7.083 7.200 1,028,490 +0.03(+0.47%)
Apr 22, 2008 7.297 7.323 6.963 7.167 1,149,258 -0.16(-2.23%)
Apr 21, 2008 7.187 7.347 7.017 7.330 1,400,391 +0.07(+1.01%)
Apr 18, 2008 7.230 7.377 7.127 7.257 1,080,921 +0.17(+2.45%)
Apr 17, 2008 7.423 7.557 7.027 7.083 852,441 -0.35(-4.75%)
Apr 16, 2008 7.237 7.510 7.237 7.437 1,067,202 +0.27(+3.77%)
Apr 15, 2008 7.083 7.250 6.947 7.167 332,115 +0.11(+1.56%)
Apr 14, 2008 6.987 7.280 6.920 7.057 554,997 +0.03(+0.43%)
Apr 11, 2008 7.007 7.527 6.987 7.027 783,486 -0.51(-6.81%)
Apr 10, 2008 7.143 7.590 7.003 7.540 686,565 +0.41(+5.75%)
Apr 09, 2008 7.547 7.730 7.053 7.130 1,178,730 -0.45(-5.98%)
Apr 08, 2008 7.367 7.600 7.367 7.583 496,593 +0.21(+2.85%)
Apr 07, 2008 7.393 7.603 7.337 7.373 538,245 -0.02(-0.27%)
Apr 04, 2008 7.447 7.493 7.307 7.393 571,053 -0.07(-0.89%)
Apr 03, 2008 7.200 7.563 7.170 7.460 799,680 +0.25(+3.47%)
Apr 02, 2008 7.077 7.283 7.013 7.210 747,660 +0.21(+2.95%)
Apr 01, 2008 6.637 7.017 6.573 7.003 1,231,347 +0.36(+5.47%)
Mar 31, 2008 6.843 6.957 6.510 6.640 1,194,462 -0.16(-2.35%)
Mar 28, 2008 6.707 7.023 6.540 6.800 867,612 +0.06(+0.89%)
Mar 27, 2008 7.127 7.127 6.740 6.740 739,026 -0.35(-4.94%)
Mar 26, 2008 6.827 7.130 6.827 7.090 995,766 +0.22(+3.15%)
Mar 25, 2008 6.710 6.940 6.617 6.873 1,120,116 +0.17(+2.59%)
Mar 24, 2008 6.383 6.780 6.383 6.700 941,073 +0.39(+6.18%)
Mar 21, 2008 6.237 6.370 6.060 6.310 2,818,449 +0.00(+0.00%)
Mar 20, 2008 6.237 6.370 6.060 6.310 2,818,449 +0.13(+2.16%)
Mar 19, 2008 6.340 6.493 6.177 6.177 1,576,845 -0.03(-0.54%)
Mar 18, 2008 6.213 6.473 6.013 6.210 1,632,300 +0.11(+1.86%)
Mar 17, 2008 5.873 6.207 5.813 6.097 1,364,787 +0.09(+1.44%)
Mar 14, 2008 6.337 6.337 5.950 6.010 967,053 -0.26(-4.10%)
Mar 13, 2008 6.003 6.307 5.907 6.267 1,101,228 +0.14(+2.29%)
Mar 12, 2008 6.270 6.320 6.087 6.127 1,067,892 -0.15(-2.34%)
Mar 11, 2008 6.263 6.407 6.153 6.273 1,941,768 +0.16(+2.67%)
Mar 10, 2008 6.567 6.627 6.063 6.110 1,404,711 -0.43(-6.62%)
Mar 07, 2008 6.477 6.850 6.417 6.543 1,606,932 +0.00(+0.05%)
Mar 06, 2008 6.453 6.660 6.430 6.540 1,091,583 +0.04(+0.62%)
Mar 05, 2008 6.167 6.523 6.137 6.500 1,335,792 +0.36(+5.92%)
Mar 04, 2008 6.337 6.413 5.947 6.137 2,413,098 -0.28(-4.36%)
Mar 03, 2008 5.823 6.640 5.823 6.417 2,060,802 +0.53(+9.00%)
Feb 29, 2008 6.010 6.080 5.817 5.887 1,399,827 -0.16(-2.65%)
Feb 28, 2008 6.313 6.313 6.000 6.047 1,318,518 -0.27(-4.32%)
Feb 27, 2008 5.920 6.370 5.920 6.320 1,526,898 +0.33(+5.51%)
Feb 26, 2008 6.037 6.197 5.970 5.990 1,548,912 -0.11(-1.86%)
Feb 25, 2008 5.537 6.133 5.493 6.103 1,693,113 +0.58(+10.57%)
Feb 22, 2008 5.497 5.590 5.363 5.520 1,621,926 +0.08(+1.41%)
Feb 21, 2008 5.257 5.650 5.203 5.443 2,120,550 +0.27(+5.29%)
Feb 20, 2008 5.047 5.217 5.023 5.170 859,650 +0.08(+1.57%)
Feb 19, 2008 5.290 5.353 5.087 5.090 1,747,167 -0.13(-2.55%)
Feb 18, 2008 5.203 5.327 5.167 5.223 1,636,539 +0.00(+0.00%)
Feb 15, 2008 5.203 5.327 5.167 5.223 1,636,539 -0.00(-0.06%)
Feb 14, 2008 5.290 5.327 5.113 5.227 871,104 -0.03(-0.63%)
Feb 13, 2008 5.160 5.280 5.083 5.260 592,239 +0.19(+3.75%)
Feb 12, 2008 5.083 5.153 4.990 5.070 1,432,797 +0.02(+0.46%)
Feb 11, 2008 5.093 5.103 4.887 5.047 1,164,489 -0.03(-0.59%)
Feb 08, 2008 4.937 5.177 4.810 5.077 1,105,005 +0.08(+1.60%)
Feb 07, 2008 4.760 5.117 4.713 4.997 1,920,744 +0.22(+4.53%)
Feb 06, 2008 4.947 5.080 4.770 4.780 1,119,927 -0.13(-2.65%)
Feb 05, 2008 5.200 5.403 4.887 4.910 1,848,876 -0.29(-5.58%)
Feb 04, 2008 5.407 5.493 5.187 5.200 1,369,674 -0.19(-3.53%)
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.