Aci Worldwide Inc (NQ: ACIW )

33.44 USD -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 15.32 15.61 15.25 15.27 1,812,456 -0.39(-2.49%)
Feb 27, 2013 15.52 15.93 15.51 15.66 492,258 +0.11(+0.71%)
Feb 26, 2013 15.38 15.66 15.38 15.55 333,858 -0.22(-1.42%)
Feb 22, 2013 15.56 15.79 15.44 15.77 331,431 +0.31(+2.00%)
Feb 21, 2013 15.87 15.92 15.42 15.46 571,998 -0.43(-2.71%)
Feb 20, 2013 16.07 16.23 15.86 15.89 321,399 -0.20(-1.24%)
Feb 19, 2013 15.76 16.15 15.74 16.09 316,332 +0.34(+2.14%)
Feb 15, 2013 15.83 15.93 15.69 15.76 593,871 +0.00(+0.00%)
Feb 14, 2013 16.06 16.11 15.71 15.76 565,068 -0.37(-2.29%)
Feb 13, 2013 16.01 16.13 15.97 16.13 299,109 +0.12(+0.75%)
Feb 12, 2013 15.90 16.07 15.83 16.01 298,749 +0.15(+0.92%)
Feb 11, 2013 16.05 16.08 15.77 15.86 312,801 -0.22(-1.39%)
Feb 08, 2013 16.01 16.12 15.97 16.08 222,120 +0.14(+0.86%)
Feb 07, 2013 15.97 15.97 15.77 15.95 202,587 -0.02(-0.10%)
Feb 06, 2013 15.77 15.98 15.77 15.96 609,072 +0.17(+1.08%)
Feb 04, 2013 15.84 16.11 15.75 15.79 688,305 -0.17(-1.09%)
Feb 01, 2013 15.97 16.00 15.87 15.97 875,982 +0.12(+0.76%)
Jan 31, 2013 15.69 15.91 15.67 15.85 683,775 +0.18(+1.13%)
Jan 30, 2013 15.78 15.89 15.62 15.67 458,319 -0.16(-1.01%)
Jan 29, 2013 15.61 15.83 15.49 15.83 377,166 +0.18(+1.15%)
Jan 28, 2013 15.70 15.70 15.60 15.65 362,199 +0.03(+0.21%)
Jan 25, 2013 15.71 15.71 15.51 15.62 321,390 +0.01(+0.06%)
Jan 24, 2013 15.40 15.71 15.40 15.61 349,935 +0.19(+1.23%)
Jan 23, 2013 15.62 15.64 15.41 15.42 305,220 -0.18(-1.15%)
Jan 22, 2013 15.54 15.67 15.54 15.60 486,954 +0.02(+0.11%)
Jan 18, 2013 15.34 15.75 15.32 15.58 726,927 +0.21(+1.34%)
Jan 17, 2013 15.04 15.51 15.03 15.37 968,190 +0.42(+2.79%)
Jan 16, 2013 15.05 15.16 14.94 14.96 1,013,049 -0.13(-0.86%)
Jan 15, 2013 15.33 15.36 15.08 15.09 728,760 -0.36(-2.35%)
Jan 14, 2013 15.39 15.49 15.35 15.45 199,221 -0.03(-0.22%)
Jan 11, 2013 15.41 15.51 15.32 15.48 454,674 +0.12(+0.80%)
Jan 10, 2013 15.40 15.43 15.23 15.36 742,794 +0.02(+0.11%)
Jan 09, 2013 15.24 15.35 15.21 15.34 819,165 +0.11(+0.74%)
Jan 08, 2013 15.13 15.33 15.05 15.23 793,359 +0.04(+0.29%)
Jan 07, 2013 15.04 15.25 15.03 15.19 372,978 +0.01(+0.07%)
Jan 04, 2013 14.96 15.23 14.86 15.18 506,688 +0.28(+1.88%)
Jan 03, 2013 14.81 15.07 14.69 14.90 565,731 +0.08(+0.54%)
Jan 02, 2013 15.00 15.04 14.55 14.82 795,288 +0.27(+1.83%)
Dec 31, 2012 14.38 14.62 14.31 14.55 584,421 +0.19(+1.32%)
Dec 28, 2012 14.36 14.53 14.36 14.36 356,544 -0.06(-0.44%)
Dec 27, 2012 14.31 14.50 14.13 14.42 588,381 +0.11(+0.77%)
Dec 26, 2012 14.45 14.60 14.22 14.31 499,350 -0.16(-1.11%)
Dec 24, 2012 14.62 14.75 14.13 14.47 575,454 -0.16(-1.07%)
Dec 21, 2012 14.38 14.68 14.38 14.63 1,535,211 +0.12(+0.83%)
Dec 20, 2012 14.16 14.57 14.10 14.51 844,440 +0.34(+2.38%)
Dec 19, 2012 14.22 14.34 14.15 14.17 1,202,004 -0.06(-0.42%)
Dec 18, 2012 14.29 14.33 14.13 14.23 1,153,197 -0.11(-0.79%)
Dec 17, 2012 14.31 14.40 14.23 14.35 1,079,706 +0.08(+0.54%)
Dec 14, 2012 14.22 14.33 14.13 14.27 500,442 +0.08(+0.54%)
Dec 13, 2012 14.30 14.35 14.15 14.19 560,739 -0.09(-0.65%)
Dec 12, 2012 14.62 14.62 14.27 14.29 485,904 -0.26(-1.79%)
Dec 11, 2012 14.42 14.68 14.33 14.55 431,646 +0.22(+1.57%)
Dec 10, 2012 14.25 14.43 14.22 14.32 429,987 +0.04(+0.29%)
Dec 07, 2012 14.57 14.67 14.23 14.28 473,835 -0.25(-1.70%)
Dec 06, 2012 14.58 14.75 14.43 14.53 361,464 -0.06(-0.39%)
Dec 05, 2012 14.44 14.67 14.30 14.58 588,165 +0.22(+1.51%)
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.