Aci Worldwide Inc (NQ: ACIW )

30.57 USD +0.35 (+1.16%)
Streaming Delayed Price Updated: 11:42 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 15.28 15.64 15.26 15.49 1,363,329 +0.49(+3.27%)
Jun 26, 2013 15.19 15.26 14.98 15.00 0 -0.02(-0.16%)
Jun 25, 2013 15.07 15.07 14.85 15.03 0 +0.05(+0.33%)
Jun 24, 2013 14.91 15.03 14.90 14.98 0 -0.03(-0.18%)
Jun 21, 2013 15.03 15.15 14.83 15.00 3,074,034 +0.00(+0.02%)
Jun 20, 2013 14.82 15.03 14.82 15.00 0 +0.03(+0.18%)
Jun 19, 2013 14.97 15.17 14.93 14.97 0 +0.04(+0.27%)
Jun 18, 2013 14.74 14.99 14.70 14.93 0 +0.22(+1.50%)
Jun 17, 2013 14.67 14.74 14.56 14.71 0 +0.17(+1.15%)
Jun 14, 2013 14.53 14.59 14.43 14.55 0 +0.02(+0.16%)
Jun 13, 2013 14.33 14.57 14.26 14.52 581,901 +0.22(+1.56%)
Jun 12, 2013 14.37 14.37 14.25 14.30 653,556 -0.00(-0.02%)
Jun 11, 2013 14.70 14.81 14.25 14.30 1,123,092 -0.51(-3.42%)
Jun 10, 2013 15.06 15.06 14.75 14.81 0 -0.24(-1.59%)
Jun 07, 2013 15.15 15.20 14.97 15.05 0 +0.03(+0.20%)
Jun 06, 2013 14.95 15.11 14.68 15.02 529,155 +0.07(+0.47%)
Jun 05, 2013 15.22 15.22 14.87 14.95 0 -0.29(-1.88%)
Jun 04, 2013 15.50 15.64 15.09 15.24 0 -0.27(-1.76%)
Jun 03, 2013 15.54 15.63 15.22 15.51 774,882 +0.01(+0.04%)
May 31, 2013 15.47 15.73 15.47 15.50 471,516 -0.07(-0.43%)
May 30, 2013 15.33 15.62 15.28 15.57 427,056 +0.25(+1.61%)
May 29, 2013 15.18 15.37 15.01 15.32 585,135 +0.02(+0.11%)
May 28, 2013 15.41 15.56 15.13 15.31 329,055 +0.12(+0.81%)
May 24, 2013 15.02 15.26 14.86 15.18 0 +0.07(+0.46%)
May 23, 2013 15.00 15.12 14.99 15.11 0 +0.02(+0.13%)
May 22, 2013 15.10 15.29 15.03 15.09 0 -0.02(-0.15%)
May 21, 2013 15.08 15.23 15.05 15.12 0 +0.07(+0.44%)
May 20, 2013 15.01 15.18 14.99 15.05 0 -0.02(-0.13%)
May 17, 2013 14.99 15.13 14.96 15.07 0 +0.11(+0.74%)
May 16, 2013 15.14 15.20 14.95 14.96 714,924 -0.18(-1.21%)
May 15, 2013 15.20 15.26 15.08 15.14 0 +0.24(+1.61%)
May 13, 2013 14.95 15.01 14.89 14.90 0 -0.06(-0.42%)
May 10, 2013 14.88 15.01 14.86 14.97 0 +0.14(+0.94%)
May 09, 2013 14.95 14.95 14.73 14.83 0 -0.16(-1.09%)
May 08, 2013 15.35 15.41 14.97 14.99 0 -0.42(-2.73%)
May 07, 2013 15.38 15.47 15.24 15.41 0 +0.04(+0.24%)
May 06, 2013 15.31 15.44 15.27 15.37 0 +0.09(+0.61%)
May 03, 2013 15.48 15.48 15.26 15.28 0 +0.02(+0.15%)
May 02, 2013 14.99 15.62 14.59 15.26 0 -0.15(-1.00%)
May 01, 2013 15.67 15.84 15.40 15.41 0 -0.26(-1.66%)
Apr 30, 2013 15.52 15.89 15.47 15.67 1,807,338 +0.17(+1.12%)
Apr 29, 2013 15.56 15.59 15.47 15.50 422,037 +0.02(+0.13%)
Apr 26, 2013 15.53 15.56 15.31 15.48 206,712 -0.06(-0.41%)
Apr 25, 2013 15.42 15.68 15.41 15.54 210,396 +0.14(+0.93%)
Apr 24, 2013 15.38 15.44 15.28 15.40 401,550 -0.00(-0.02%)
Apr 23, 2013 15.32 15.43 15.17 15.40 500,238 +0.21(+1.40%)
Apr 22, 2013 15.27 15.32 14.92 15.19 437,982 -0.07(-0.44%)
Apr 19, 2013 15.12 15.30 14.85 15.25 478,485 +0.09(+0.57%)
Apr 18, 2013 15.22 15.39 15.12 15.17 662,385 +0.00(+0.00%)
Apr 17, 2013 15.28 15.40 15.10 15.17 662,388 -0.24(-1.54%)
Apr 16, 2013 15.27 15.44 15.10 15.40 664,605 +0.25(+1.67%)
Apr 15, 2013 15.50 15.71 15.15 15.15 1,887,264 -0.44(-2.80%)
Apr 12, 2013 15.29 15.60 15.27 15.59 662,970 +0.20(+1.30%)
Apr 11, 2013 15.40 15.45 15.25 15.39 752,793 -0.04(-0.28%)
Apr 10, 2013 14.99 15.47 14.98 15.43 697,170 +0.47(+3.14%)
Apr 09, 2013 15.08 15.08 14.80 14.96 550,632 -0.09(-0.58%)
Apr 08, 2013 15.03 15.05 14.76 15.05 446,724 +0.07(+0.47%)
Apr 05, 2013 15.05 15.17 14.69 14.98 866,853 -0.27(-1.79%)
Apr 04, 2013 15.17 15.27 14.93 15.25 810,879 +0.08(+0.51%)
Apr 03, 2013 15.65 15.70 15.04 15.17 879,132 -0.53(-3.35%)
Apr 02, 2013 15.94 16.05 15.63 15.70 312,618 -0.18(-1.13%)
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.