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 (%)
Feb 29, 2012 12.90 12.91 12.57 12.59 1,281,264 -0.27(-2.07%)
Feb 28, 2012 13.04 13.22 12.75 12.86 870,669 -0.22(-1.66%)
Feb 27, 2012 13.15 13.23 12.90 13.08 709,761 -0.22(-1.65%)
Feb 24, 2012 13.09 13.47 13.00 13.30 2,410,230 +0.19(+1.45%)
Feb 23, 2012 12.32 13.12 12.28 13.11 1,858,137 +0.74(+5.96%)
Feb 22, 2012 12.08 12.73 11.74 12.37 2,752,473 +0.23(+1.89%)
Feb 21, 2012 12.01 12.25 12.00 12.14 1,870,830 +0.07(+0.61%)
Feb 17, 2012 12.07 12.11 11.96 12.07 929,892 -0.01(-0.11%)
Feb 16, 2012 11.69 12.10 11.66 12.08 1,350,195 +0.03(+0.25%)
Feb 15, 2012 12.11 12.17 11.95 12.05 2,362,533 +0.03(+0.22%)
Feb 14, 2012 11.54 12.14 10.66 12.02 5,463,303 +0.22(+1.86%)
Feb 13, 2012 11.93 11.99 11.73 11.80 2,067,678 -0.02(-0.17%)
Feb 10, 2012 12.00 12.24 11.82 11.82 4,840,872 -0.19(-1.61%)
Feb 09, 2012 11.92 12.05 11.76 12.02 1,245,750 +0.11(+0.90%)
Feb 08, 2012 11.86 11.98 11.72 11.91 1,243,986 +0.03(+0.25%)
Feb 07, 2012 11.75 11.94 11.58 11.88 1,431,216 +0.03(+0.22%)
Feb 06, 2012 11.68 12.18 11.51 11.85 2,787,450 +0.15(+1.28%)
Feb 03, 2012 10.86 11.83 10.80 11.70 3,150,846 +1.21(+11.50%)
Feb 02, 2012 10.66 10.86 10.46 10.50 756,675 -0.15(-1.41%)
Feb 01, 2012 10.16 10.70 10.12 10.65 833,400 +0.52(+5.13%)
Jan 31, 2012 10.34 10.34 10.02 10.13 650,400 -0.11(-1.04%)
Jan 30, 2012 10.45 10.45 10.17 10.23 603,534 -0.34(-3.22%)
Jan 27, 2012 10.38 10.65 10.14 10.57 362,421 +0.17(+1.67%)
Jan 26, 2012 10.51 10.51 10.21 10.40 365,253 -0.05(-0.45%)
Jan 25, 2012 10.35 10.53 10.27 10.45 523,335 +0.03(+0.26%)
Jan 24, 2012 10.15 10.42 10.13 10.42 498,972 +0.23(+2.26%)
Jan 23, 2012 10.34 10.46 10.08 10.19 422,373 -0.17(-1.67%)
Jan 20, 2012 10.09 10.47 10.03 10.36 619,896 +0.27(+2.71%)
Jan 19, 2012 10.02 10.18 10.01 10.09 342,636 +0.10(+1.03%)
Jan 18, 2012 9.617 10.01 9.553 9.987 554,166 +0.38(+3.99%)
Jan 17, 2012 9.507 9.663 9.483 9.603 443,673 +0.19(+2.05%)
Jan 13, 2012 9.373 9.463 9.300 9.410 720,699 -0.09(-0.91%)
Jan 12, 2012 9.570 9.680 9.433 9.497 422,529 -0.07(-0.77%)
Jan 11, 2012 9.637 9.637 9.317 9.570 420,006 -0.07(-0.76%)
Jan 10, 2012 9.637 9.723 9.543 9.643 504,573 +0.13(+1.33%)
Jan 09, 2012 9.713 9.800 9.440 9.517 383,355 -0.13(-1.38%)
Jan 06, 2012 9.720 9.787 9.640 9.650 399,999 -0.09(-0.92%)
Jan 05, 2012 9.453 9.787 9.450 9.740 478,566 +0.25(+2.67%)
Jan 04, 2012 9.510 9.623 9.487 9.487 551,667 -0.06(-0.63%)
Dec 30, 2011 9.593 9.733 9.527 9.547 531,798 -0.20(-2.09%)
Dec 29, 2011 9.793 9.870 9.727 9.750 385,413 +0.00(+0.03%)
Dec 28, 2011 9.907 9.907 9.680 9.747 525,489 -0.18(-1.85%)
Dec 27, 2011 9.830 10.00 9.777 9.930 326,202 +0.08(+0.81%)
Dec 23, 2011 9.650 9.873 9.577 9.850 309,165 +0.19(+1.93%)
Dec 21, 2011 10.11 10.11 9.470 9.663 587,796 -0.42(-4.20%)
Dec 20, 2011 9.733 10.09 9.600 10.09 557,718 +0.57(+5.99%)
Dec 19, 2011 9.803 9.837 9.493 9.517 588,078 -0.21(-2.13%)
Dec 16, 2011 9.593 9.883 9.563 9.723 1,208,868 +0.18(+1.85%)
Dec 15, 2011 9.560 9.560 9.253 9.547 627,366 +0.11(+1.13%)
Dec 14, 2011 9.607 9.667 9.410 9.440 462,225 -0.23(-2.38%)
Dec 13, 2011 9.967 10.05 9.597 9.670 701,400 -0.22(-2.22%)
Dec 12, 2011 9.893 10.04 9.683 9.890 538,113 -0.14(-1.40%)
Dec 09, 2011 9.657 10.09 9.633 10.03 552,951 +0.38(+3.97%)
Dec 08, 2011 9.643 9.743 9.517 9.647 872,994 -0.04(-0.45%)
Dec 07, 2011 9.910 9.993 9.617 9.690 834,723 -0.28(-2.84%)
Dec 06, 2011 9.967 10.15 9.897 9.973 523,635 +0.00(+0.03%)
Dec 05, 2011 10.09 10.14 9.837 9.970 824,436 +0.06(+0.64%)
Dec 02, 2011 10.18 10.21 9.893 9.907 621,069 -0.10(-1.00%)
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.