Skip to main content

Aci Worldwide Inc (NQ: ACIW )

21.07 +0.05 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 17.85 18.23 17.74 18.03 0 +0.04(+0.22%)
Sep 26, 2013 17.85 18.03 17.74 17.99 466,458 +0.13(+0.75%)
Sep 25, 2013 17.78 17.98 17.67 17.86 690,909 +0.04(+0.24%)
Sep 24, 2013 17.67 18.01 17.40 17.81 936,675 +0.14(+0.81%)
Sep 23, 2013 17.66 17.74 17.53 17.67 674,265 +0.04(+0.23%)
Sep 20, 2013 17.45 17.79 17.45 17.63 0 +0.20(+1.13%)
Sep 19, 2013 17.52 17.62 17.29 17.43 456,156 -0.01(-0.04%)
Sep 18, 2013 17.29 17.53 17.26 17.44 0 +0.10(+0.60%)
Sep 17, 2013 17.04 17.37 17.04 17.34 0 +0.23(+1.34%)
Sep 16, 2013 17.23 17.31 17.10 17.11 0 -0.06(-0.35%)
Sep 13, 2013 17.19 17.27 16.98 17.17 0 +0.06(+0.33%)
Sep 12, 2013 17.18 17.31 17.04 17.11 0 -0.09(-0.52%)
Sep 11, 2013 16.56 17.25 16.56 17.20 0 +0.65(+3.95%)
Sep 10, 2013 16.58 16.65 16.46 16.55 1,312,143 +0.08(+0.49%)
Sep 09, 2013 16.38 16.60 16.33 16.47 0 +0.10(+0.59%)
Sep 06, 2013 16.58 16.59 16.22 16.37 0 -0.09(-0.57%)
Sep 05, 2013 16.54 16.62 16.46 16.46 705,384 -0.11(-0.63%)
Sep 04, 2013 16.33 16.77 16.23 16.57 935,379 +0.24(+1.46%)
Sep 03, 2013 16.42 16.50 15.93 16.33 0 +0.11(+0.66%)
Aug 30, 2013 16.56 16.60 16.17 16.22 0 -0.39(-2.35%)
Aug 29, 2013 16.30 16.74 16.30 16.61 1,112,364 +0.27(+1.65%)
Aug 28, 2013 16.28 16.44 16.25 16.34 1,514,484 +0.09(+0.53%)
Aug 27, 2013 16.24 16.36 16.15 16.26 691,353 -0.13(-0.81%)
Aug 26, 2013 16.45 16.62 16.34 16.39 433,608 -0.06(-0.34%)
Aug 23, 2013 16.44 16.54 16.33 16.45 0 +0.00(+0.00%)
Aug 22, 2013 16.27 16.49 16.22 16.45 255,414 +0.23(+1.40%)
Aug 21, 2013 16.35 16.44 16.22 16.22 0 -0.18(-1.08%)
Aug 20, 2013 16.33 16.59 16.22 16.40 912,480 +0.07(+0.41%)
Aug 19, 2013 16.23 16.68 16.17 16.33 985,344 +0.02(+0.10%)
Aug 16, 2013 16.43 16.63 16.31 16.31 0 -0.19(-1.13%)
Aug 15, 2013 16.71 16.71 16.47 16.50 806,493 -0.36(-2.12%)
Aug 14, 2013 16.72 16.95 16.72 16.86 678,519 +0.08(+0.50%)
Aug 13, 2013 17.15 17.34 16.72 16.77 1,367,496 -0.39(-2.29%)
Aug 12, 2013 16.20 17.29 16.08 17.17 2,766,702 +0.92(+5.64%)
Aug 09, 2013 16.14 16.42 16.07 16.25 743,715 +0.12(+0.74%)
Aug 08, 2013 15.37 16.22 15.33 16.13 5,337,072 -0.05(-0.31%)
Aug 07, 2013 16.41 16.41 16.15 16.18 1,149,504 -0.23(-1.38%)
Aug 06, 2013 16.42 16.48 16.33 16.41 467,214 -0.09(-0.53%)
Aug 05, 2013 16.14 16.64 16.14 16.49 529,113 +0.30(+1.83%)
Aug 02, 2013 16.13 16.23 15.89 16.20 600,240 -0.03(-0.18%)
Aug 01, 2013 15.87 16.38 15.66 16.23 920,556 +0.44(+2.81%)
Jul 31, 2013 15.78 15.83 15.65 15.78 0 +0.05(+0.34%)
Jul 30, 2013 15.70 15.82 15.59 15.73 0 +0.03(+0.21%)
Jul 29, 2013 15.65 15.79 15.54 15.70 0 -0.01(-0.08%)
Jul 26, 2013 15.92 16.06 15.59 15.71 0 -0.33(-2.06%)
Jul 25, 2013 15.71 16.10 15.71 16.04 0 +0.31(+1.99%)
Jul 24, 2013 15.77 15.84 15.58 15.73 0 +0.03(+0.17%)
Jul 23, 2013 15.78 15.83 15.63 15.70 415,686 -0.05(-0.34%)
Jul 22, 2013 15.72 15.80 15.58 15.75 0 -0.05(-0.30%)
Jul 19, 2013 15.78 15.89 15.78 15.80 0 -0.02(-0.15%)
Jul 18, 2013 15.89 15.89 15.77 15.82 0 +0.00(+0.00%)
Jul 17, 2013 15.84 15.84 15.71 15.82 428,559 +0.05(+0.34%)
Jul 16, 2013 15.83 15.94 15.67 15.77 0 -0.03(-0.19%)
Jul 15, 2013 15.86 15.91 15.77 15.80 0 -0.08(-0.50%)
Jul 12, 2013 15.80 16.00 15.80 15.88 0 +0.05(+0.29%)
Jul 11, 2013 16.21 16.23 15.75 15.83 0 -0.23(-1.45%)
Jul 10, 2013 15.87 16.17 15.86 16.07 0 +0.16(+1.01%)
Jul 09, 2013 15.73 15.91 15.65 15.91 0 +0.25(+1.62%)
Jul 08, 2013 15.75 15.87 15.61 15.65 0 -0.06(-0.38%)
Jul 05, 2013 15.87 15.87 15.52 15.71 0 +0.11(+0.68%)
Jul 03, 2013 15.50 15.80 15.42 15.61 0 +0.08(+0.54%)
Jul 02, 2013 15.63 15.70 15.43 15.52 0 -0.14(-0.87%)
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.