Aci Worldwide Inc (NQ: ACIW )

31.41 USD -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 24.78 24.95 24.36 24.57 1,004,288 +0.00(+0.00%)
Jun 29, 2015 24.91 25.21 24.57 24.57 597,987 -0.55(-2.19%)
Jun 26, 2015 25.42 25.51 25.05 25.12 842,932 -0.22(-0.87%)
Jun 25, 2015 25.39 25.60 25.16 25.34 374,151 +0.03(+0.12%)
Jun 24, 2015 25.51 25.70 25.04 25.31 455,731 -0.21(-0.82%)
Jun 23, 2015 25.66 25.80 25.35 25.52 582,436 -0.07(-0.27%)
Jun 22, 2015 25.63 25.79 25.49 25.59 391,251 +0.17(+0.67%)
Jun 19, 2015 25.49 25.52 25.21 25.42 884,941 -0.06(-0.24%)
Jun 18, 2015 25.30 25.61 25.18 25.48 851,089 +0.29(+1.15%)
Jun 17, 2015 25.38 25.51 25.13 25.19 434,913 -0.05(-0.20%)
Jun 16, 2015 24.68 25.31 24.62 25.24 536,275 +0.44(+1.77%)
Jun 15, 2015 25.15 25.22 24.60 24.80 609,360 -0.55(-2.17%)
Jun 12, 2015 24.77 25.64 24.77 25.35 764,266 +0.32(+1.28%)
Jun 11, 2015 24.94 25.13 24.84 25.03 536,758 +0.12(+0.48%)
Jun 10, 2015 24.52 25.06 24.47 24.91 698,524 +0.50(+2.05%)
Jun 09, 2015 24.39 24.53 24.08 24.41 493,519 -0.01(-0.04%)
Jun 08, 2015 24.33 24.61 24.29 24.42 504,448 +0.02(+0.08%)
Jun 05, 2015 24.29 24.43 23.99 24.40 443,055 +0.08(+0.33%)
Jun 04, 2015 24.17 24.66 24.07 24.32 766,982 -0.47(-1.90%)
Jun 03, 2015 23.95 24.83 23.82 24.79 713,201 +0.96(+4.03%)
Jun 02, 2015 23.86 24.06 23.62 23.83 358,252 -0.07(-0.29%)
Jun 01, 2015 23.97 24.22 23.72 23.90 378,357 +0.09(+0.38%)
May 29, 2015 23.88 23.99 23.58 23.81 392,825 -0.16(-0.67%)
May 28, 2015 23.90 24.01 23.65 23.97 469,318 +0.00(+0.00%)
May 27, 2015 23.49 23.98 23.29 23.97 455,568 +0.57(+2.44%)
May 26, 2015 23.68 23.90 23.27 23.40 491,148 -0.39(-1.64%)
May 22, 2015 24.00 23.79 23.79 23.79 484,900 -0.20(-0.83%)
May 21, 2015 24.14 24.19 23.80 23.99 401,842 -0.14(-0.58%)
May 20, 2015 24.24 24.25 23.99 24.13 339,776 -0.05(-0.21%)
May 19, 2015 24.21 24.21 23.85 24.18 417,501 +0.03(+0.12%)
May 18, 2015 23.73 24.17 23.55 24.15 390,287 +0.31(+1.30%)
May 15, 2015 23.87 23.97 23.55 23.84 516,600 -0.08(-0.33%)
May 14, 2015 23.65 23.92 23.46 23.92 405,891 +0.38(+1.61%)
May 13, 2015 23.52 23.79 23.50 23.54 428,608 +0.03(+0.13%)
May 12, 2015 23.42 23.60 23.21 23.51 316,806 +0.02(+0.09%)
May 11, 2015 23.49 23.75 23.43 23.49 384,291 +0.00(+0.00%)
May 08, 2015 23.56 23.81 23.46 23.49 343,249 +0.20(+0.86%)
May 07, 2015 23.10 23.51 22.96 23.29 389,620 +0.08(+0.34%)
May 06, 2015 23.12 23.28 22.78 23.21 648,833 +0.24(+1.04%)
May 05, 2015 22.90 23.17 22.83 22.97 732,686 -0.05(-0.22%)
May 04, 2015 22.87 23.39 22.85 23.02 1,447,613 +0.00(+0.00%)
May 01, 2015 23.24 23.57 22.97 23.02 991,958 -0.01(-0.04%)
Apr 30, 2015 21.88 23.61 21.85 23.03 1,413,278 +0.93(+4.21%)
Apr 29, 2015 22.09 22.47 22.00 22.10 570,394 -0.15(-0.67%)
Apr 28, 2015 22.18 22.33 21.93 22.25 652,620 +0.13(+0.59%)
Apr 27, 2015 22.35 22.47 22.03 22.12 537,936 -0.15(-0.67%)
Apr 24, 2015 22.19 22.37 22.00 22.27 443,079 +0.14(+0.63%)
Apr 23, 2015 22.03 22.28 22.01 22.13 432,162 -0.04(-0.18%)
Apr 22, 2015 22.49 22.72 22.04 22.17 522,959 -0.23(-1.03%)
Apr 21, 2015 22.14 22.57 22.05 22.40 546,455 +0.38(+1.73%)
Apr 20, 2015 21.78 22.12 21.76 22.02 502,316 +0.34(+1.57%)
Apr 17, 2015 21.60 21.80 21.51 21.68 594,835 -0.09(-0.41%)
Apr 16, 2015 21.61 22.00 21.61 21.77 357,620 +0.05(+0.23%)
Apr 15, 2015 21.77 21.84 21.69 21.72 445,921 +0.02(+0.09%)
Apr 14, 2015 21.57 21.76 21.53 21.70 301,770 +0.12(+0.56%)
Apr 13, 2015 21.71 21.81 21.56 21.58 420,021 -0.08(-0.37%)
Apr 10, 2015 21.83 21.85 21.57 21.66 446,708 -0.11(-0.51%)
Apr 09, 2015 21.65 21.90 21.56 21.77 347,725 +0.06(+0.28%)
Apr 08, 2015 21.52 21.89 21.48 21.71 547,950 +0.15(+0.70%)
Apr 07, 2015 21.75 21.76 21.48 21.56 635,723 -0.20(-0.92%)
Apr 06, 2015 21.41 21.80 21.36 21.76 636,211 +0.28(+1.30%)
Apr 02, 2015 21.72 21.48 21.48 21.48 879,400 -0.16(-0.74%)
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.