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
)
34.35
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 29, 2009
5.003
5.003
4.827
4.970
722,784
-0.01(-0.27%)
May 28, 2009
5.103
5.103
4.873
4.983
765,801
+0.01(+0.13%)
May 27, 2009
5.103
5.117
4.977
4.977
724,623
-0.19(-3.68%)
May 26, 2009
4.987
5.233
4.890
5.167
980,766
+0.12(+2.31%)
May 22, 2009
5.013
5.100
4.923
5.050
791,331
+0.06(+1.27%)
May 21, 2009
4.877
5.043
4.867
4.987
1,004,169
+0.04(+0.81%)
May 20, 2009
4.820
5.047
4.813
4.947
1,045,326
+0.09(+1.85%)
May 19, 2009
4.793
4.967
4.793
4.857
911,637
+0.01(+0.28%)
May 18, 2009
4.633
4.857
4.587
4.843
1,486,122
+0.24(+5.29%)
May 15, 2009
4.610
4.683
4.550
4.600
803,661
-0.04(-0.79%)
May 14, 2009
4.513
4.743
4.513
4.637
1,112,223
+0.11(+2.35%)
May 13, 2009
4.600
4.600
4.510
4.530
1,421,676
-0.14(-2.93%)
May 12, 2009
4.613
4.700
4.570
4.667
1,277,451
+0.05(+1.16%)
May 11, 2009
4.627
4.730
4.520
4.613
1,121,226
-0.10(-2.05%)
May 08, 2009
4.830
4.830
4.653
4.710
1,303,152
+0.03(+0.64%)
May 07, 2009
4.767
4.830
4.512
4.680
2,296,377
-0.09(-1.82%)
May 06, 2009
5.453
5.453
4.713
4.767
3,617,550
-0.84(-14.98%)
May 05, 2009
5.713
5.723
5.543
5.607
1,666,065
-0.09(-1.64%)
May 04, 2009
5.607
5.790
5.567
5.700
1,395,171
+0.08(+1.42%)
May 01, 2009
5.763
5.763
5.600
5.620
645,846
-0.14(-2.37%)
Apr 30, 2009
5.917
5.943
5.753
5.757
789,180
-0.13(-2.26%)
Apr 29, 2009
5.810
5.927
5.770
5.890
1,092,678
+0.09(+1.61%)
Apr 28, 2009
5.700
5.850
5.563
5.797
1,065,900
+0.06(+1.05%)
Apr 27, 2009
5.780
5.913
5.697
5.737
735,096
-0.04(-0.75%)
Apr 24, 2009
5.850
5.940
5.757
5.780
1,056,987
-0.07(-1.25%)
Apr 23, 2009
5.983
6.000
5.737
5.853
1,236,867
-0.10(-1.73%)
Apr 22, 2009
5.937
6.007
5.860
5.957
1,378,083
-0.04(-0.72%)
Apr 21, 2009
6.163
6.163
5.910
6.000
1,315,173
-0.16(-2.60%)
Apr 20, 2009
6.393
6.410
6.097
6.160
795,720
-0.36(-5.47%)
Apr 17, 2009
6.700
6.700
6.473
6.517
847,287
-0.16(-2.35%)
Apr 16, 2009
6.697
6.800
6.603
6.673
847,617
+0.06(+0.96%)
Apr 15, 2009
6.523
6.693
6.503
6.610
634,071
+0.02(+0.35%)
Apr 14, 2009
6.573
6.667
6.483
6.587
769,224
-0.07(-1.10%)
Apr 13, 2009
6.680
6.833
6.560
6.660
648,696
-0.11(-1.67%)
Apr 09, 2009
6.637
6.933
6.600
6.773
1,389,945
+0.21(+3.25%)
Apr 08, 2009
6.333
6.560
6.333
6.560
730,347
+0.25(+3.96%)
Apr 07, 2009
6.387
6.467
6.277
6.310
1,053,600
-0.20(-3.02%)
Apr 06, 2009
6.493
6.640
6.425
6.507
604,650
-0.07(-1.06%)
Apr 03, 2009
6.413
6.590
6.337
6.577
596,274
+0.19(+3.03%)
Apr 02, 2009
6.467
6.557
6.340
6.383
977,097
+0.04(+0.68%)
Apr 01, 2009
6.150
6.460
6.023
6.340
969,585
+0.09(+1.44%)
Mar 31, 2009
6.213
6.389
6.137
6.250
1,511,667
+0.09(+1.46%)
Mar 30, 2009
6.080
6.160
5.980
6.160
625,773
-0.07(-1.12%)
Mar 26, 2009
6.233
6.373
6.157
6.230
1,311,984
+0.14(+2.30%)
Mar 25, 2009
5.977
6.090
5.897
6.090
1,051,293
+0.12(+1.95%)
Mar 24, 2009
6.123
6.233
5.967
5.973
544,233
-0.23(-3.66%)
Mar 23, 2009
6.113
6.227
6.047
6.200
825,144
+0.24(+3.97%)
Mar 20, 2009
6.227
6.227
5.918
5.963
1,083,060
-0.20(-3.30%)
Mar 19, 2009
6.333
6.354
6.163
6.167
757,542
-0.13(-2.01%)
Mar 18, 2009
6.250
6.333
6.167
6.293
1,077,603
+0.05(+0.85%)
Mar 17, 2009
6.083
6.360
6.007
6.240
1,258,521
+0.17(+2.86%)
Mar 16, 2009
6.270
6.333
6.060
6.067
999,327
-0.15(-2.47%)
Mar 13, 2009
6.303
6.310
6.167
6.220
645,414
-0.05(-0.74%)
Mar 12, 2009
6.050
6.310
6.050
6.267
1,262,367
+0.22(+3.70%)
Mar 11, 2009
6.297
6.347
6.027
6.043
2,057,220
-0.19(-3.00%)
Mar 10, 2009
6.383
6.487
6.197
6.230
2,737,839
-0.15(-2.35%)
Mar 09, 2009
6.090
6.533
6.010
6.380
3,036,786
+0.38(+6.33%)
Mar 06, 2009
5.823
6.063
5.650
6.000
1,305,048
+0.22(+3.75%)
Mar 05, 2009
5.860
6.037
5.760
5.783
802,917
-0.15(-2.53%)
Mar 04, 2009
5.850
6.000
5.847
5.933
1,045,443
+0.01(+0.17%)
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
.