Aci Worldwide Inc (NQ: ACIW )

37.85 USD -0.82 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.67 19.18 18.63 19.05 850,662 +0.31(+1.67%)
Apr 29, 2014 19.00 19.02 18.53 18.74 2,254,917 -0.11(-0.58%)
Apr 28, 2014 19.03 19.57 18.55 18.85 737,790 -0.09(-0.46%)
Apr 25, 2014 19.30 19.48 18.86 18.93 532,440 -0.50(-2.59%)
Apr 24, 2014 19.80 19.80 19.37 19.44 488,106 -0.29(-1.47%)
Apr 23, 2014 19.63 19.82 19.45 19.73 512,532 +0.03(+0.17%)
Apr 22, 2014 19.20 19.76 19.12 19.69 501,015 +0.53(+2.75%)
Apr 21, 2014 19.21 19.33 19.01 19.17 358,503 -0.08(-0.40%)
Apr 17, 2014 19.11 19.24 19.24 19.24 1,628,100 +0.04(+0.23%)
Apr 16, 2014 19.17 19.29 18.87 19.20 392,382 +0.15(+0.77%)
Apr 15, 2014 18.88 19.11 18.65 19.05 610,587 +0.21(+1.10%)
Apr 14, 2014 18.97 19.16 18.67 18.85 381,540 +0.11(+0.60%)
Apr 11, 2014 18.96 19.28 18.67 18.73 613,368 -0.40(-2.07%)
Apr 10, 2014 19.56 19.56 19.00 19.13 954,528 -0.22(-1.15%)
Apr 09, 2014 19.26 19.41 19.03 19.35 509,412 +0.20(+1.06%)
Apr 08, 2014 19.04 19.26 18.82 19.15 718,053 +0.14(+0.72%)
Apr 07, 2014 19.41 19.49 18.89 19.01 938,304 -0.50(-2.58%)
Apr 04, 2014 20.31 20.40 19.39 19.52 786,825 -0.63(-3.13%)
Apr 03, 2014 20.34 20.47 20.04 20.15 409,557 -0.23(-1.14%)
Apr 02, 2014 20.18 20.46 20.01 20.38 744,141 +0.23(+1.12%)
Apr 01, 2014 19.81 20.20 19.81 20.15 865,179 +0.42(+2.15%)
Mar 31, 2014 19.58 19.87 19.42 19.73 681,138 +0.23(+1.18%)
Mar 28, 2014 19.48 19.70 19.43 19.50 731,973 +0.02(+0.09%)
Mar 27, 2014 19.74 19.86 19.40 19.48 657,708 -0.29(-1.48%)
Mar 26, 2014 20.26 20.32 19.66 19.78 787,938 -0.29(-1.43%)
Mar 25, 2014 20.12 20.31 19.83 20.06 465,978 +0.01(+0.07%)
Mar 24, 2014 20.22 20.23 19.70 20.05 662,646 -0.08(-0.40%)
Mar 21, 2014 20.41 20.41 20.10 20.13 888,300 -0.18(-0.89%)
Mar 20, 2014 20.10 20.34 20.00 20.31 397,317 +0.18(+0.88%)
Mar 19, 2014 20.19 20.27 20.07 20.13 631,515 -0.09(-0.45%)
Mar 18, 2014 20.05 20.33 20.05 20.22 769,152 +0.21(+1.07%)
Mar 17, 2014 20.17 20.38 19.94 20.01 1,214,616 -0.06(-0.30%)
Mar 14, 2014 19.97 20.34 19.82 20.07 830,808 +0.02(+0.08%)
Mar 13, 2014 20.89 20.89 20.00 20.05 1,102,755 -0.79(-3.81%)
Mar 12, 2014 20.71 20.87 20.45 20.85 679,128 +0.06(+0.30%)
Mar 11, 2014 20.81 20.97 20.62 20.78 834,405 -0.06(-0.30%)
Mar 10, 2014 20.89 20.98 20.62 20.85 586,668 -0.12(-0.59%)
Mar 07, 2014 20.99 20.99 20.72 20.97 690,459 +0.12(+0.56%)
Mar 06, 2014 21.02 21.02 20.72 20.85 744,663 -0.10(-0.49%)
Mar 05, 2014 20.77 21.03 20.77 20.96 1,207,347 +0.18(+0.88%)
Mar 04, 2014 20.45 20.90 20.45 20.77 1,253,139 +0.62(+3.09%)
Mar 03, 2014 19.87 20.31 19.81 20.15 1,545,942 +0.14(+0.70%)
Feb 28, 2014 20.05 20.34 19.86 20.01 1,383,396 +0.12(+0.62%)
Feb 27, 2014 19.21 20.07 18.67 19.89 2,248,206 +0.56(+2.88%)
Feb 26, 2014 19.57 19.59 19.27 19.33 1,650,381 -0.17(-0.89%)
Feb 25, 2014 19.74 19.80 19.41 19.50 927,426 -0.19(-0.96%)
Feb 24, 2014 19.76 19.90 19.65 19.69 1,291,050 +0.04(+0.20%)
Feb 21, 2014 19.94 20.03 19.50 19.65 1,481,985 -0.20(-1.02%)
Feb 20, 2014 19.72 20.00 19.51 19.86 1,020,150 +0.18(+0.93%)
Feb 19, 2014 19.41 19.97 19.41 19.67 926,139 +0.14(+0.73%)
Feb 18, 2014 19.27 19.88 19.22 19.53 1,265,913 +0.38(+1.98%)
Feb 14, 2014 19.11 19.15 19.15 19.15 2,504,700 +0.02(+0.09%)
Feb 13, 2014 18.65 19.28 18.65 19.13 1,311,912 +0.34(+1.81%)
Feb 12, 2014 18.73 19.03 18.67 18.79 1,136,097 +0.12(+0.64%)
Feb 11, 2014 18.45 18.85 18.42 18.67 1,881,696 +0.24(+1.32%)
Feb 10, 2014 19.25 19.51 18.35 18.43 3,033,630 -1.31(-6.62%)
Feb 07, 2014 19.71 19.81 19.48 19.74 572,697 +0.05(+0.24%)
Feb 06, 2014 19.59 19.75 19.36 19.69 516,159 +0.20(+1.03%)
Feb 05, 2014 19.42 19.58 18.99 19.49 732,006 -0.03(-0.17%)
Feb 04, 2014 19.42 19.73 19.37 19.52 990,987 +0.17(+0.88%)
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.