Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aci Worldwide Inc
(NQ:
ACIW
)
36.01
+1.11 (+3.18%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2010
6.967
7.090
6.867
6.870
439,941
-0.14(-2.04%)
Mar 30, 2010
7.023
7.097
6.897
7.013
248,139
+0.01(+0.14%)
Mar 29, 2010
7.080
7.090
6.923
7.003
230,157
-0.04(-0.62%)
Mar 26, 2010
7.120
7.178
6.993
7.047
258,255
-0.04(-0.61%)
Mar 25, 2010
7.130
7.270
7.070
7.090
207,876
-0.02(-0.23%)
Mar 24, 2010
7.163
7.188
7.067
7.107
284,211
-0.09(-1.25%)
Mar 23, 2010
7.077
7.233
7.017
7.197
456,993
+0.14(+1.98%)
Mar 22, 2010
6.770
7.157
6.767
7.057
919,965
+0.23(+3.42%)
Mar 19, 2010
6.930
6.930
6.737
6.823
1,155,873
-0.13(-1.87%)
Mar 18, 2010
6.897
7.003
6.887
6.953
190,995
+0.03(+0.38%)
Mar 17, 2010
7.000
7.055
6.894
6.927
326,850
-0.06(-0.81%)
Mar 16, 2010
6.977
6.993
6.907
6.983
265,050
+0.01(+0.10%)
Mar 15, 2010
6.967
7.050
6.934
6.977
391,809
-0.06(-0.81%)
Mar 12, 2010
7.010
7.057
6.843
7.033
708,894
-0.04(-0.52%)
Mar 11, 2010
6.797
7.070
6.717
7.070
602,004
+0.22(+3.21%)
Mar 10, 2010
6.697
6.867
6.697
6.850
408,951
+0.13(+1.99%)
Mar 09, 2010
6.590
6.827
6.590
6.717
349,896
+0.09(+1.41%)
Mar 08, 2010
6.457
6.640
6.453
6.623
280,284
+0.13(+2.05%)
Mar 05, 2010
6.373
6.540
6.360
6.490
484,686
+0.15(+2.37%)
Mar 04, 2010
6.403
6.447
6.167
6.340
400,449
-0.05(-0.78%)
Mar 03, 2010
6.090
6.553
6.090
6.390
1,225,500
+0.28(+4.64%)
Mar 02, 2010
6.093
6.177
6.070
6.107
796,422
+0.01(+0.22%)
Mar 01, 2010
6.040
6.150
6.007
6.093
907,476
+0.01(+0.22%)
Feb 26, 2010
6.090
6.183
5.887
6.080
636,123
-0.03(-0.55%)
Feb 25, 2010
5.540
6.240
5.540
6.113
1,288,407
+0.55(+9.89%)
Feb 24, 2010
5.517
5.603
5.517
5.563
215,175
+0.04(+0.72%)
Feb 23, 2010
5.450
5.550
5.403
5.523
324,219
+0.08(+1.47%)
Feb 22, 2010
5.480
5.480
5.407
5.443
146,442
-0.01(-0.24%)
Feb 19, 2010
5.440
5.513
5.397
5.457
211,539
+0.02(+0.31%)
Feb 18, 2010
5.343
5.443
5.340
5.440
174,774
+0.10(+1.81%)
Feb 17, 2010
5.283
5.347
5.237
5.343
179,619
+0.07(+1.26%)
Feb 16, 2010
5.267
5.277
5.180
5.277
212,844
+0.05(+0.89%)
Feb 12, 2010
5.123
5.230
5.230
5.230
810,000
+0.06(+1.16%)
Feb 11, 2010
5.077
5.177
5.030
5.170
226,293
+0.06(+1.24%)
Feb 10, 2010
5.133
5.160
5.040
5.107
189,285
-0.05(-0.97%)
Feb 09, 2010
5.200
5.205
5.090
5.157
271,152
+0.00(+0.06%)
Feb 08, 2010
5.230
5.270
5.140
5.153
512,322
-0.10(-1.90%)
Feb 05, 2010
5.200
5.267
5.160
5.253
416,835
+0.06(+1.22%)
Feb 04, 2010
5.270
5.313
5.173
5.190
470,247
-0.10(-1.89%)
Feb 03, 2010
5.280
5.327
5.280
5.290
238,488
-0.00(-0.06%)
Feb 02, 2010
5.340
5.357
5.283
5.293
411,828
-0.05(-0.87%)
Feb 01, 2010
5.330
5.400
5.283
5.340
246,711
+0.00(+0.06%)
Jan 29, 2010
5.427
5.490
5.320
5.337
454,122
-0.08(-1.48%)
Jan 28, 2010
5.530
5.530
5.387
5.417
362,136
-0.12(-2.11%)
Jan 27, 2010
5.417
5.557
5.417
5.533
236,505
+0.10(+1.78%)
Jan 26, 2010
5.457
5.493
5.417
5.437
373,638
-0.04(-0.73%)
Jan 25, 2010
5.473
5.533
5.417
5.477
335,745
+0.04(+0.80%)
Jan 22, 2010
5.467
5.560
5.420
5.433
392,934
-0.02(-0.37%)
Jan 21, 2010
5.503
5.607
5.423
5.453
456,123
-0.08(-1.45%)
Jan 20, 2010
5.577
5.586
5.437
5.533
445,479
-0.10(-1.72%)
Jan 19, 2010
5.523
5.630
5.463
5.630
278,127
+0.13(+2.30%)
Jan 15, 2010
5.617
5.503
5.503
5.503
1,040,400
-0.08(-1.49%)
Jan 14, 2010
5.523
5.607
5.523
5.587
99,441
+0.04(+0.66%)
Jan 13, 2010
5.490
5.583
5.453
5.550
244,329
+0.09(+1.59%)
Jan 12, 2010
5.420
5.497
5.417
5.463
305,493
+0.00(+0.00%)
Jan 11, 2010
5.473
5.487
5.423
5.463
227,130
-0.01(-0.24%)
Jan 08, 2010
5.443
5.477
5.380
5.477
205,758
+0.02(+0.43%)
Jan 07, 2010
5.527
5.527
5.423
5.453
335,712
-0.08(-1.39%)
Jan 06, 2010
5.720
5.740
5.520
5.530
336,678
-0.17(-2.98%)
Jan 05, 2010
5.833
5.833
5.677
5.700
592,326
-0.14(-2.45%)
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
.