Skip to main content

Aci Worldwide Inc (NQ: ACIW )

33.08 +0.54 (+1.66%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.08 10.15 9.880 9.970 829,302 -0.03(-0.30%)
Aug 30, 2011 10.06 10.18 9.903 10.00 586,803 -0.16(-1.61%)
Aug 29, 2011 9.857 10.19 9.833 10.16 795,015 +0.38(+3.85%)
Aug 26, 2011 9.257 9.837 9.250 9.787 1,210,152 +0.45(+4.86%)
Aug 25, 2011 9.760 9.797 9.087 9.333 1,601,490 -0.33(-3.45%)
Aug 24, 2011 9.567 9.723 9.550 9.667 1,077,537 +0.10(+1.05%)
Aug 23, 2011 9.287 9.650 9.217 9.567 1,154,517 +0.32(+3.42%)
Aug 22, 2011 9.613 9.613 9.183 9.250 523,782 -0.09(-0.96%)
Aug 19, 2011 9.380 9.830 9.277 9.340 635,805 -0.23(-2.37%)
Aug 18, 2011 9.930 9.930 9.463 9.567 941,361 -0.77(-7.42%)
Aug 17, 2011 10.46 10.49 10.19 10.33 503,085 -0.02(-0.16%)
Aug 16, 2011 10.36 10.42 10.16 10.35 594,078 -0.13(-1.24%)
Aug 15, 2011 10.17 10.50 10.15 10.48 581,361 +0.39(+3.87%)
Aug 12, 2011 10.22 10.22 9.903 10.09 761,613 -0.03(-0.26%)
Aug 11, 2011 9.550 10.22 9.550 10.12 1,328,775 +0.53(+5.49%)
Aug 10, 2011 9.953 10.09 9.550 9.590 1,045,959 -0.68(-6.62%)
Aug 09, 2011 10.20 10.30 9.467 10.27 1,638,657 +0.68(+7.05%)
Aug 08, 2011 10.31 10.61 9.593 9.593 923,787 -1.02(-9.64%)
Aug 05, 2011 11.04 11.15 10.34 10.62 843,402 -0.29(-2.63%)
Aug 04, 2011 11.43 11.56 10.89 10.90 604,044 -0.70(-6.01%)
Aug 03, 2011 11.53 11.68 11.27 11.60 723,417 +0.02(+0.14%)
Aug 02, 2011 11.92 12.22 11.58 11.58 536,034 -0.44(-3.63%)
Aug 01, 2011 12.13 12.21 11.77 12.02 612,336 -0.03(-0.28%)
Jul 29, 2011 11.93 12.19 11.72 12.05 701,445 -0.10(-0.80%)
Jul 28, 2011 12.24 12.28 12.06 12.15 955,869 -0.15(-1.22%)
Jul 27, 2011 12.64 12.64 12.09 12.30 1,374,498 -0.26(-2.07%)
Jul 26, 2011 12.01 12.58 11.94 12.56 1,768,200 +0.66(+5.55%)
Jul 25, 2011 11.77 11.94 11.74 11.90 345,279 -0.02(-0.20%)
Jul 22, 2011 11.92 12.05 11.77 11.92 268,110 +0.01(+0.08%)
Jul 21, 2011 11.90 12.08 11.51 11.91 269,829 +0.07(+0.62%)
Jul 20, 2011 12.04 12.12 11.66 11.84 358,938 -0.19(-1.61%)
Jul 19, 2011 11.79 12.03 11.62 12.03 371,934 +0.37(+3.20%)
Jul 18, 2011 11.87 11.87 11.61 11.66 354,180 -0.29(-2.43%)
Jul 15, 2011 11.78 11.97 11.60 11.95 483,738 +0.21(+1.76%)
Jul 14, 2011 11.93 12.01 11.71 11.74 316,956 -0.12(-1.04%)
Jul 13, 2011 11.92 12.10 11.55 11.87 465,444 +0.01(+0.11%)
Jul 12, 2011 11.82 11.94 11.71 11.85 567,603 +0.00(+0.03%)
Jul 11, 2011 11.89 11.96 11.82 11.85 643,905 -0.13(-1.09%)
Jul 08, 2011 11.89 12.03 11.89 11.98 427,179 -0.02(-0.14%)
Jul 07, 2011 11.83 12.02 11.70 12.00 812,931 +0.23(+1.98%)
Jul 06, 2011 11.46 11.78 11.40 11.76 662,958 +0.30(+2.59%)
Jul 05, 2011 11.32 11.49 11.23 11.47 619,215 +0.16(+1.45%)
Jul 01, 2011 11.22 11.62 11.11 11.30 457,461 +0.05(+0.41%)
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%)
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.