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 (%)
Nov 30, 2016 18.78 18.85 18.14 18.61 745,646 -0.11(-0.59%)
Nov 29, 2016 18.99 19.06 18.62 18.72 365,936 -0.19(-1.00%)
Nov 28, 2016 19.24 19.32 18.86 18.91 282,273 -0.44(-2.27%)
Nov 25, 2016 19.19 19.36 19.16 19.35 118,343 +0.16(+0.83%)
Nov 23, 2016 19.19 19.19 19.19 0 -0.08(-0.42%)
Nov 22, 2016 18.82 19.28 18.69 19.27 356,655 +0.50(+2.66%)
Nov 21, 2016 18.86 19.04 18.58 18.77 430,440 +0.02(+0.11%)
Nov 18, 2016 18.83 18.86 18.44 18.75 544,041 -0.03(-0.16%)
Nov 17, 2016 18.69 18.89 18.56 18.78 415,606 +0.17(+0.91%)
Nov 16, 2016 18.40 18.61 18.17 18.61 332,319 +0.20(+1.09%)
Nov 15, 2016 18.45 18.59 18.07 18.41 415,265 -0.12(-0.65%)
Nov 14, 2016 18.89 19.07 18.36 18.53 414,974 -0.12(-0.64%)
Nov 11, 2016 18.01 18.76 17.84 18.65 859,637 +0.65(+3.61%)
Nov 10, 2016 18.19 18.53 17.71 18.00 651,864 +0.13(+0.73%)
Nov 09, 2016 16.95 17.92 16.93 17.87 599,939 +0.65(+3.77%)
Nov 08, 2016 17.25 17.52 17.06 17.22 459,053 -0.04(-0.23%)
Nov 07, 2016 17.56 17.56 17.03 17.26 584,541 +0.25(+1.47%)
Nov 04, 2016 17.00 17.45 16.80 17.01 1,068,555 -0.20(-1.16%)
Nov 03, 2016 17.09 17.42 15.11 17.21 2,408,568 -0.91(-5.02%)
Nov 02, 2016 18.80 18.87 18.07 18.12 745,137 -0.89(-4.68%)
Nov 01, 2016 18.20 19.05 18.20 19.01 1,118,176 +0.89(+4.91%)
Oct 31, 2016 18.48 18.61 18.02 18.12 615,396 -0.38(-2.05%)
Oct 28, 2016 18.64 18.87 18.41 18.50 478,442 -0.20(-1.07%)
Oct 27, 2016 19.22 19.35 18.54 18.70 342,524 -0.40(-2.09%)
Oct 26, 2016 19.32 19.47 18.95 19.10 289,483 -0.31(-1.60%)
Oct 25, 2016 19.84 19.87 19.37 19.41 302,679 -0.42(-2.12%)
Oct 24, 2016 19.93 20.20 19.79 19.83 259,948 +0.14(+0.71%)
Oct 21, 2016 19.54 19.79 19.39 19.69 258,478 -0.02(-0.10%)
Oct 20, 2016 19.94 20.02 19.62 19.71 472,260 -0.33(-1.65%)
Oct 19, 2016 19.75 20.06 19.69 20.04 355,064 +0.31(+1.57%)
Oct 18, 2016 19.77 19.77 19.49 19.73 343,569 +0.23(+1.18%)
Oct 17, 2016 19.07 19.53 19.01 19.50 651,140 +0.50(+2.63%)
Oct 14, 2016 18.52 19.02 18.49 19.00 717,888 +0.53(+2.87%)
Oct 13, 2016 18.52 18.60 18.34 18.47 351,662 -0.27(-1.44%)
Oct 12, 2016 18.70 18.86 18.61 18.74 283,851 +0.09(+0.48%)
Oct 11, 2016 19.32 19.56 18.63 18.65 381,610 -0.76(-3.92%)
Oct 10, 2016 19.37 19.61 19.25 19.41 255,100 +0.20(+1.04%)
Oct 07, 2016 19.72 19.72 19.18 19.21 861,510 -0.50(-2.54%)
Oct 06, 2016 19.58 19.80 19.50 19.71 214,639 +0.10(+0.51%)
Oct 05, 2016 19.61 19.84 19.46 19.61 343,487 +0.12(+0.62%)
Oct 04, 2016 19.18 19.55 19.14 19.49 285,751 +0.33(+1.72%)
Oct 03, 2016 19.24 19.41 19.11 19.16 291,894 -0.22(-1.14%)
Sep 30, 2016 19.26 19.49 18.88 19.38 557,201 +0.26(+1.36%)
Sep 29, 2016 19.23 19.27 18.98 19.12 395,635 -0.18(-0.93%)
Sep 28, 2016 19.06 19.31 18.79 19.30 283,214 +0.31(+1.63%)
Sep 27, 2016 18.66 19.03 18.66 18.99 234,423 +0.30(+1.61%)
Sep 26, 2016 18.80 18.96 18.67 18.69 394,041 -0.25(-1.32%)
Sep 23, 2016 18.93 19.05 18.74 18.94 346,648 -0.03(-0.16%)
Sep 22, 2016 18.68 18.99 18.66 18.97 434,982 +0.46(+2.49%)
Sep 21, 2016 18.34 18.53 18.27 18.51 256,757 +0.21(+1.15%)
Sep 20, 2016 18.45 18.45 18.22 18.30 224,441 -0.01(-0.05%)
Sep 19, 2016 18.29 18.50 18.05 18.31 267,703 +0.15(+0.83%)
Sep 16, 2016 18.27 18.32 18.07 18.16 639,046 -0.12(-0.66%)
Sep 15, 2016 17.97 18.30 17.87 18.28 464,474 +0.31(+1.73%)
Sep 14, 2016 18.08 18.28 17.89 17.97 199,571 -0.07(-0.39%)
Sep 13, 2016 18.64 18.71 18.03 18.04 362,422 -0.80(-4.25%)
Sep 12, 2016 18.31 18.86 18.31 18.84 350,616 +0.41(+2.22%)
Sep 09, 2016 18.90 19.00 18.43 18.43 465,377 -0.70(-3.66%)
Sep 08, 2016 19.44 19.44 19.11 19.13 388,969 -0.31(-1.59%)
Sep 07, 2016 19.33 19.80 19.31 19.44 669,984 +0.05(+0.26%)
Sep 06, 2016 19.62 19.72 19.29 19.39 269,360 -0.15(-0.77%)
Sep 02, 2016 19.39 19.54 19.54 19.54 408,300 +0.31(+1.61%)
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.