Aci Worldwide Inc (NQ: ACIW )

30.52 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 11.18 11.55 11.01 11.26 641,460 +0.21(+1.93%)
Jun 29, 2011 11.07 11.13 10.93 11.04 623,592 +0.02(+0.15%)
Jun 28, 2011 10.66 11.04 10.66 11.03 526,419 +0.40(+3.80%)
Jun 27, 2011 10.50 10.69 10.34 10.62 737,715 +0.10(+0.92%)
Jun 24, 2011 10.38 10.54 10.29 10.53 1,362,753 +0.16(+1.54%)
Jun 23, 2011 10.06 10.41 10.00 10.37 638,346 +0.15(+1.47%)
Jun 22, 2011 10.04 10.32 10.02 10.22 757,554 +0.08(+0.79%)
Jun 21, 2011 9.780 10.15 9.680 10.14 467,649 +0.44(+4.54%)
Jun 20, 2011 9.680 9.757 9.567 9.697 354,702 -0.01(-0.07%)
Jun 17, 2011 9.837 9.860 9.570 9.703 1,127,664 -0.08(-0.82%)
Jun 16, 2011 9.683 9.873 9.620 9.783 356,496 +0.12(+1.21%)
Jun 15, 2011 9.800 9.897 9.640 9.667 363,834 -0.26(-2.65%)
Jun 14, 2011 9.757 9.953 9.757 9.930 251,391 +0.28(+2.90%)
Jun 13, 2011 9.807 9.807 9.630 9.650 255,756 -0.11(-1.13%)
Jun 10, 2011 9.920 9.947 9.740 9.760 223,884 -0.25(-2.50%)
Jun 09, 2011 9.883 10.03 9.633 10.01 318,009 +0.12(+1.18%)
Jun 08, 2011 9.997 10.05 9.857 9.893 409,566 -0.16(-1.59%)
Jun 07, 2011 10.02 10.15 9.877 10.05 310,197 +0.14(+1.45%)
Jun 06, 2011 10.13 10.15 9.903 9.910 410,910 -0.14(-1.39%)
Jun 03, 2011 10.18 10.58 10.02 10.05 432,309 -0.07(-0.72%)
May 24, 2011 10.34 10.34 10.01 10.12 787,623 -0.16(-1.59%)
May 23, 2011 10.33 10.37 10.19 10.29 810,201 -0.14(-1.31%)
May 20, 2011 10.40 10.52 10.38 10.42 507,831 -0.04(-0.33%)
May 19, 2011 10.43 10.52 10.35 10.46 768,231 +0.09(+0.88%)
May 18, 2011 10.18 10.45 10.12 10.37 281,976 +0.21(+2.10%)
May 17, 2011 10.17 10.25 10.13 10.15 342,948 -0.10(-0.94%)
May 16, 2011 10.51 10.51 10.25 10.25 347,790 -0.33(-3.12%)
May 13, 2011 10.77 10.77 10.55 10.58 427,614 -0.18(-1.64%)
May 12, 2011 10.57 10.77 10.42 10.76 772,254 +0.16(+1.48%)
May 11, 2011 10.58 10.74 10.44 10.60 553,347 -0.05(-0.50%)
May 10, 2011 10.53 10.67 10.52 10.65 464,397 +0.22(+2.07%)
May 09, 2011 10.28 10.52 10.21 10.44 276,213 +0.16(+1.59%)
May 06, 2011 10.45 10.53 10.21 10.27 188,535 -0.03(-0.29%)
May 05, 2011 10.31 10.54 10.15 10.30 237,291 -0.10(-0.93%)
May 04, 2011 10.53 10.53 10.22 10.40 345,012 -0.14(-1.36%)
May 03, 2011 10.76 10.82 10.44 10.54 371,112 -0.23(-2.13%)
May 02, 2011 10.84 11.13 10.77 10.77 454,809 -0.24(-2.18%)
Apr 29, 2011 10.86 11.17 10.83 11.01 413,241 +0.19(+1.76%)
Apr 28, 2011 10.83 10.85 10.63 10.82 576,900 +0.26(+2.43%)
Apr 27, 2011 10.50 10.57 10.43 10.57 319,131 +0.06(+0.57%)
Apr 26, 2011 10.59 10.64 10.44 10.51 260,532 -0.03(-0.32%)
Apr 25, 2011 10.60 10.64 10.45 10.54 246,303 -0.08(-0.78%)
Apr 21, 2011 10.69 10.69 10.50 10.62 261,552 -0.01(-0.13%)
Apr 20, 2011 10.55 10.64 10.53 10.64 553,941 +0.22(+2.08%)
Apr 19, 2011 10.44 10.50 10.30 10.42 305,718 -0.01(-0.06%)
Apr 18, 2011 10.50 10.51 10.28 10.43 344,286 -0.23(-2.16%)
Apr 15, 2011 10.62 10.80 10.53 10.66 570,909 +0.00(+0.00%)
Apr 14, 2011 10.58 10.72 10.55 10.66 500,055 -0.02(-0.16%)
Apr 13, 2011 10.61 10.75 10.53 10.67 543,123 +0.15(+1.39%)
Apr 12, 2011 10.61 10.79 10.50 10.53 443,997 -0.13(-1.25%)
Apr 11, 2011 10.79 10.91 10.61 10.66 326,211 -0.15(-1.42%)
Apr 08, 2011 10.96 10.96 10.76 10.81 299,889 -0.04(-0.40%)
Apr 07, 2011 10.99 11.08 10.86 10.86 307,779 -0.11(-1.00%)
Apr 06, 2011 11.01 11.06 10.88 10.97 423,162 +0.03(+0.27%)
Apr 05, 2011 10.97 11.01 10.90 10.94 693,264 +0.00(+0.00%)
Apr 04, 2011 11.02 11.02 10.88 10.94 591,354 -0.03(-0.27%)
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.