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 (%)
May 31, 2012 12.96 13.00 12.65 12.73 1,079,454 -0.25(-1.95%)
May 30, 2012 13.20 13.21 12.92 12.98 951,582 -0.35(-2.65%)
May 29, 2012 13.46 13.60 13.25 13.34 744,606 -0.01(-0.05%)
May 25, 2012 13.43 13.50 13.28 13.34 652,590 -0.02(-0.17%)
May 24, 2012 13.50 13.50 13.29 13.37 1,012,635 -0.11(-0.82%)
May 23, 2012 13.24 13.49 13.14 13.48 1,410,612 +0.14(+1.02%)
May 22, 2012 13.22 13.37 13.13 13.34 1,423,515 +0.12(+0.88%)
May 21, 2012 12.96 13.25 12.76 13.22 1,297,212 +0.27(+2.06%)
May 18, 2012 13.07 13.30 12.93 12.96 1,027,731 -0.17(-1.30%)
May 17, 2012 13.30 13.41 13.13 13.13 1,422,339 -0.21(-1.57%)
May 16, 2012 13.45 13.45 13.30 13.34 997,425 -0.04(-0.27%)
May 15, 2012 13.36 13.57 13.33 13.37 927,678 -0.05(-0.37%)
May 14, 2012 13.28 13.50 13.24 13.42 980,751 -0.05(-0.35%)
May 11, 2012 13.07 13.56 13.02 13.47 924,705 +0.26(+1.99%)
May 10, 2012 12.88 13.23 12.77 13.21 1,425,477 +0.43(+3.34%)
May 09, 2012 12.83 12.92 12.61 12.78 1,415,286 -0.25(-1.89%)
May 08, 2012 12.99 13.16 12.84 13.03 1,690,041 -0.15(-1.11%)
May 07, 2012 12.89 13.27 12.75 13.17 1,309,050 +0.23(+1.80%)
May 04, 2012 13.40 13.40 12.78 12.94 1,164,921 -0.42(-3.17%)
May 03, 2012 13.33 13.56 13.16 13.36 1,070,733 +0.01(+0.10%)
May 02, 2012 13.21 13.45 13.17 13.35 1,080,570 +0.00(+0.00%)
May 01, 2012 13.25 13.69 13.23 13.35 1,179,975 +0.06(+0.48%)
Apr 30, 2012 13.33 13.41 13.14 13.29 1,942,437 -0.05(-0.35%)
Apr 27, 2012 13.25 13.46 13.19 13.33 1,089,609 +0.15(+1.16%)
Apr 26, 2012 13.08 13.28 13.08 13.18 598,863 +0.10(+0.74%)
Apr 25, 2012 12.96 13.18 12.87 13.08 543,450 +0.33(+2.59%)
Apr 24, 2012 12.82 12.82 12.66 12.75 1,360,251 -0.10(-0.80%)
Apr 23, 2012 13.04 13.06 12.79 12.86 773,772 -0.43(-3.26%)
Apr 20, 2012 13.38 13.47 13.13 13.29 593,829 +0.09(+0.68%)
Apr 19, 2012 13.34 13.66 13.17 13.20 891,876 -0.17(-1.30%)
Apr 18, 2012 13.27 13.46 13.27 13.37 860,457 +0.07(+0.53%)
Apr 17, 2012 13.17 13.38 13.13 13.30 592,911 +0.26(+1.97%)
Apr 16, 2012 13.08 13.21 12.94 13.05 570,099 +0.00(+0.03%)
Apr 13, 2012 13.21 13.28 13.02 13.04 601,098 -0.26(-1.93%)
Apr 12, 2012 13.11 13.37 13.10 13.30 407,610 +0.18(+1.35%)
Apr 11, 2012 13.02 13.19 12.92 13.12 454,458 +0.26(+1.99%)
Apr 10, 2012 13.07 13.26 12.84 12.87 1,089,069 -0.24(-1.81%)
Apr 09, 2012 13.06 13.19 12.95 13.10 755,706 -0.20(-1.53%)
Apr 05, 2012 13.24 13.38 13.11 13.31 493,452 -0.04(-0.27%)
Apr 04, 2012 13.36 13.45 13.28 13.34 676,689 -0.18(-1.33%)
Apr 03, 2012 13.51 13.61 13.35 13.52 848,280 +0.02(+0.15%)
Apr 02, 2012 13.42 13.61 13.23 13.50 694,272 +0.08(+0.60%)
Mar 30, 2012 13.67 13.67 13.42 13.42 770,412 -0.12(-0.86%)
Mar 29, 2012 13.40 13.57 13.33 13.54 553,941 +0.01(+0.10%)
Mar 28, 2012 13.88 13.92 13.39 13.53 936,744 -0.33(-2.36%)
Mar 27, 2012 13.90 14.00 13.83 13.85 1,162,098 -0.02(-0.14%)
Mar 26, 2012 13.51 13.91 13.51 13.87 847,338 +0.43(+3.20%)
Mar 23, 2012 13.13 13.48 13.07 13.44 693,024 +0.32(+2.46%)
Mar 22, 2012 13.13 13.23 13.02 13.12 927,507 -0.16(-1.18%)
Mar 21, 2012 13.24 13.51 13.17 13.28 807,057 +0.04(+0.33%)
Mar 20, 2012 13.16 13.36 13.15 13.23 696,090 -0.07(-0.53%)
Mar 19, 2012 13.12 13.39 13.06 13.30 792,624 +0.09(+0.71%)
Mar 16, 2012 13.22 13.25 13.16 13.21 1,268,403 +0.01(+0.10%)
Mar 15, 2012 13.14 13.27 13.08 13.20 863,844 +0.11(+0.87%)
Mar 14, 2012 13.29 13.31 13.01 13.08 942,129 -0.21(-1.56%)
Mar 13, 2012 13.10 13.29 13.04 13.29 540,090 +0.25(+1.89%)
Mar 12, 2012 13.01 13.12 12.94 13.04 564,642 -0.01(-0.08%)
Mar 09, 2012 12.86 13.20 12.78 13.05 671,508 +0.24(+1.90%)
Mar 08, 2012 12.73 12.95 12.64 12.81 592,107 +0.13(+1.00%)
Mar 07, 2012 12.60 12.73 12.42 12.68 733,056 +0.16(+1.30%)
Mar 06, 2012 12.50 12.63 12.17 12.52 802,719 -0.05(-0.42%)
Mar 05, 2012 12.62 12.68 12.47 12.57 774,984 -0.07(-0.58%)
Mar 02, 2012 12.96 13.00 12.60 12.65 1,138,089 -0.35(-2.72%)
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.