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 (%)
Jul 31, 2009
5.133
5.180
5.023
5.023
446,196
-0.14(-2.77%)
Jul 30, 2009
5.243
5.327
5.137
5.167
353,784
-0.00(-0.06%)
Jul 29, 2009
5.073
5.240
4.987
5.170
433,284
+0.05(+0.91%)
Jul 28, 2009
4.977
5.210
4.943
5.123
414,345
+0.13(+2.60%)
Jul 27, 2009
4.947
5.000
4.883
4.993
283,755
+0.03(+0.54%)
Jul 24, 2009
4.830
4.980
4.750
4.967
359,124
+0.06(+1.29%)
Jul 23, 2009
4.693
4.903
4.493
4.903
547,350
+0.20(+4.33%)
Jul 22, 2009
4.633
4.710
4.617
4.700
359,703
+0.07(+1.44%)
Jul 21, 2009
4.657
4.693
4.533
4.633
434,415
+0.01(+0.22%)
Jul 20, 2009
4.660
4.700
4.540
4.623
343,548
-0.00(-0.07%)
Jul 17, 2009
4.560
4.643
4.513
4.627
370,986
+0.09(+1.98%)
Jul 16, 2009
4.503
4.573
4.437
4.537
387,918
+0.02(+0.52%)
Jul 15, 2009
4.443
4.513
4.417
4.513
601,866
+0.11(+2.42%)
Jul 14, 2009
4.377
4.440
4.343
4.407
567,099
+0.01(+0.15%)
Jul 13, 2009
4.403
4.463
4.347
4.400
642,792
-0.09(-1.93%)
Jul 10, 2009
4.420
4.507
4.363
4.487
714,438
+0.02(+0.52%)
Jul 09, 2009
4.523
4.596
4.450
4.463
1,453,830
-0.01(-0.30%)
Jul 08, 2009
4.493
4.537
4.440
4.477
623,865
-0.02(-0.52%)
Jul 07, 2009
4.513
4.558
4.483
4.500
685,548
-0.03(-0.74%)
Jul 06, 2009
4.577
4.627
4.483
4.533
409,140
-0.08(-1.73%)
Jul 02, 2009
4.687
4.703
4.603
4.613
628,731
-0.11(-2.40%)
Jul 01, 2009
4.707
4.780
4.633
4.727
506,592
+0.07(+1.58%)
Jun 30, 2009
4.570
4.668
4.527
4.653
692,556
+0.06(+1.23%)
Jun 29, 2009
4.633
4.643
4.570
4.597
456,084
-0.04(-0.86%)
Jun 26, 2009
4.563
4.667
4.517
4.637
1,502,514
+0.04(+0.80%)
Jun 25, 2009
4.537
4.637
4.500
4.600
338,628
+0.08(+1.77%)
Jun 24, 2009
4.507
4.567
4.460
4.520
497,958
+0.06(+1.35%)
Jun 23, 2009
4.467
4.523
4.440
4.460
537,945
+0.03(+0.75%)
Jun 22, 2009
4.540
4.580
4.407
4.427
573,327
-0.18(-3.98%)
Jun 19, 2009
4.777
4.830
4.590
4.610
928,218
-0.10(-2.12%)
Jun 18, 2009
4.817
4.817
4.693
4.710
379,029
-0.12(-2.55%)
Jun 17, 2009
4.713
4.913
4.697
4.833
354,762
+0.14(+2.91%)
Jun 16, 2009
4.877
4.903
4.690
4.697
438,924
-0.12(-2.49%)
Jun 15, 2009
4.933
4.933
4.727
4.817
382,140
-0.18(-3.60%)
Jun 12, 2009
5.030
5.057
4.890
4.997
283,233
-0.05(-0.93%)
Jun 11, 2009
5.050
5.123
5.033
5.043
406,461
+0.00(+0.07%)
Jun 10, 2009
5.087
5.092
4.893
5.040
943,488
-0.02(-0.46%)
Jun 09, 2009
5.097
5.137
5.043
5.063
384,921
+0.00(+0.07%)
Jun 08, 2009
5.020
5.203
4.977
5.060
526,335
-0.11(-2.13%)
Jun 05, 2009
5.287
5.310
5.153
5.170
574,152
-0.06(-1.21%)
Jun 04, 2009
5.287
5.287
5.153
5.233
423,894
-0.03(-0.57%)
Jun 03, 2009
5.247
5.330
5.217
5.263
557,166
+0.04(+0.83%)
Jun 02, 2009
5.097
5.270
5.007
5.220
480,504
+0.07(+1.36%)
Jun 01, 2009
5.053
5.223
5.017
5.150
613,293
+0.18(+3.62%)
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%)
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
.