Aci Worldwide Inc (NQ: ACIW )

31.30 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 10.95 11.00 10.85 10.93 584,967 -0.03(-0.30%)
Mar 30, 2011 10.96 11.01 10.88 10.97 573,225 +0.06(+0.55%)
Mar 29, 2011 10.80 10.91 10.74 10.91 1,004,508 +0.10(+0.89%)
Mar 28, 2011 10.82 10.88 10.79 10.81 475,434 +0.01(+0.06%)
Mar 25, 2011 10.80 10.88 10.70 10.80 928,623 +0.07(+0.62%)
Mar 24, 2011 10.75 10.77 10.70 10.74 516,516 +0.03(+0.31%)
Mar 23, 2011 10.68 10.75 10.59 10.70 548,511 -0.01(-0.06%)
Mar 22, 2011 10.66 10.79 10.66 10.71 603,048 +0.04(+0.41%)
Mar 21, 2011 10.67 10.80 10.45 10.67 665,571 +0.26(+2.53%)
Mar 18, 2011 10.31 10.49 10.29 10.40 1,633,137 +0.21(+2.03%)
Mar 17, 2011 10.38 10.38 10.18 10.20 655,236 -0.01(-0.07%)
Mar 16, 2011 10.24 10.46 10.10 10.20 1,020,177 +0.22(+2.17%)
Mar 15, 2011 9.830 10.09 9.830 9.987 432,744 -0.16(-1.58%)
Mar 14, 2011 10.07 10.25 9.967 10.15 423,774 -0.04(-0.43%)
Mar 11, 2011 10.12 10.27 10.02 10.19 422,040 +0.05(+0.53%)
Mar 10, 2011 10.27 10.27 9.940 10.14 526,620 -0.35(-3.31%)
Mar 09, 2011 10.40 10.49 10.31 10.48 551,820 +0.05(+0.48%)
Mar 08, 2011 10.17 10.52 10.02 10.43 1,068,273 +0.28(+2.76%)
Mar 07, 2011 10.61 10.63 9.973 10.15 498,531 -0.37(-3.49%)
Mar 04, 2011 10.58 10.72 10.38 10.52 334,344 -0.06(-0.57%)
Mar 03, 2011 10.69 10.98 10.54 10.58 792,360 +0.01(+0.06%)
Mar 02, 2011 10.31 10.65 10.20 10.57 740,967 +0.21(+1.99%)
Mar 01, 2011 10.49 10.58 10.25 10.37 924,009 -0.07(-0.67%)
Feb 28, 2011 10.18 10.44 10.18 10.44 964,929 +0.20(+1.95%)
Feb 25, 2011 9.877 10.27 9.877 10.24 1,220,808 +0.36(+3.61%)
Feb 24, 2011 9.507 9.910 9.437 9.880 586,884 +0.38(+4.04%)
Feb 23, 2011 9.817 9.857 9.493 9.497 503,958 -0.28(-2.90%)
Feb 22, 2011 9.820 9.987 9.777 9.780 455,013 -0.18(-1.84%)
Feb 18, 2011 10.00 10.00 9.907 9.963 455,721 -0.04(-0.40%)
Feb 17, 2011 9.477 10.12 9.463 10.00 525,576 +0.40(+4.20%)
Feb 16, 2011 9.360 9.620 9.203 9.600 679,185 +0.32(+3.41%)
Feb 15, 2011 9.150 9.430 8.767 9.283 1,231,671 +0.15(+1.61%)
Feb 14, 2011 9.177 9.237 9.087 9.137 188,952 -0.02(-0.22%)
Feb 11, 2011 9.030 9.157 8.953 9.157 175,062 +0.09(+1.03%)
Feb 10, 2011 9.030 9.147 9.023 9.063 146,895 +0.02(+0.18%)
Feb 09, 2011 9.257 9.257 9.033 9.047 213,195 -0.26(-2.79%)
Feb 08, 2011 9.117 9.307 9.070 9.307 215,529 +0.17(+1.90%)
Feb 07, 2011 9.010 9.167 8.963 9.133 114,678 +0.15(+1.67%)
Feb 04, 2011 9.013 9.040 8.920 8.983 142,422 -0.05(-0.55%)
Feb 03, 2011 9.133 9.133 8.900 9.033 123,960 -0.13(-1.45%)
Feb 02, 2011 9.180 9.297 9.123 9.167 164,637 -0.06(-0.69%)
Feb 01, 2011 8.867 9.247 8.840 9.230 503,772 +0.40(+4.53%)
Jan 31, 2011 8.630 8.850 8.550 8.830 431,625 +0.25(+2.87%)
Jan 28, 2011 8.850 8.900 8.530 8.583 332,403 -0.25(-2.87%)
Jan 27, 2011 8.763 8.937 8.707 8.837 304,260 +0.09(+1.07%)
Jan 26, 2011 8.517 8.763 8.503 8.743 340,539 +0.26(+3.06%)
Jan 25, 2011 8.430 8.483 8.353 8.483 306,171 -0.00(-0.04%)
Jan 24, 2011 8.333 8.507 8.320 8.487 233,265 +0.14(+1.68%)
Jan 21, 2011 8.510 8.537 8.337 8.347 379,026 -0.12(-1.46%)
Jan 20, 2011 8.687 8.793 8.463 8.470 456,078 -0.28(-3.16%)
Jan 19, 2011 8.920 8.980 8.600 8.747 343,242 -0.17(-1.87%)
Jan 18, 2011 8.807 8.920 8.687 8.913 589,062 +0.06(+0.64%)
Jan 14, 2011 8.793 8.877 8.703 8.857 342,222 +0.07(+0.80%)
Jan 13, 2011 8.943 8.943 8.723 8.787 216,381 -0.14(-1.61%)
Jan 12, 2011 8.953 8.983 8.900 8.930 181,866 +0.07(+0.83%)
Jan 11, 2011 8.877 8.957 8.750 8.857 238,431 +0.00(+0.04%)
Jan 10, 2011 8.663 8.890 8.527 8.853 325,890 +0.16(+1.80%)
Jan 07, 2011 8.860 8.913 8.537 8.697 365,103 -0.17(-1.88%)
Jan 06, 2011 8.970 8.973 8.827 8.863 242,346 -0.09(-0.97%)
Jan 05, 2011 8.940 9.113 8.803 8.950 331,665 +0.01(+0.11%)
Jan 04, 2011 9.210 9.210 8.793 8.940 240,234 -0.21(-2.30%)
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.