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 (%)
Sep 30, 2009
5.143
5.160
4.957
5.043
323,352
-0.12(-2.32%)
Sep 29, 2009
5.157
5.220
5.087
5.163
420,810
+0.03(+0.68%)
Sep 28, 2009
5.100
5.167
4.953
5.129
361,431
+0.08(+1.49%)
Sep 25, 2009
5.173
5.190
5.043
5.053
319,845
-0.11(-2.13%)
Sep 24, 2009
5.240
5.300
5.137
5.163
323,676
-0.08(-1.46%)
Sep 23, 2009
5.333
5.347
5.237
5.240
247,629
-0.07(-1.26%)
Sep 22, 2009
5.327
5.360
5.270
5.307
291,921
-0.02(-0.38%)
Sep 21, 2009
5.217
5.367
5.158
5.327
426,597
+0.04(+0.82%)
Sep 18, 2009
5.190
5.317
5.107
5.283
1,052,169
+0.10(+1.86%)
Sep 17, 2009
5.147
5.243
5.107
5.187
311,961
+0.02(+0.32%)
Sep 16, 2009
5.123
5.210
5.083
5.170
301,860
+0.03(+0.58%)
Sep 15, 2009
4.933
5.217
4.873
5.140
777,486
+0.19(+3.84%)
Sep 14, 2009
4.737
4.990
4.667
4.950
626,592
+0.19(+4.06%)
Sep 11, 2009
4.713
4.770
4.640
4.757
285,075
+0.05(+1.06%)
Sep 10, 2009
4.617
4.707
4.583
4.707
221,436
+0.07(+1.58%)
Sep 09, 2009
4.560
4.663
4.560
4.633
527,385
+0.09(+1.91%)
Sep 08, 2009
4.610
4.617
4.480
4.547
623,016
-0.06(-1.30%)
Sep 04, 2009
4.567
4.643
4.540
4.607
320,088
+0.02(+0.51%)
Sep 03, 2009
4.573
4.603
4.440
4.583
650,550
+0.02(+0.44%)
Sep 02, 2009
4.567
4.603
4.553
4.563
234,498
+0.00(+0.07%)
Sep 01, 2009
4.530
4.680
4.517
4.560
707,946
+0.04(+0.88%)
Aug 31, 2009
4.550
4.587
4.503
4.520
457,485
-0.07(-1.60%)
Aug 28, 2009
4.667
4.687
4.557
4.593
311,712
-0.06(-1.36%)
Aug 27, 2009
4.620
4.677
4.503
4.657
661,758
+0.01(+0.22%)
Aug 26, 2009
4.660
4.693
4.527
4.647
781,002
-0.01(-0.29%)
Aug 25, 2009
4.613
4.733
4.613
4.660
799,122
+0.06(+1.23%)
Aug 24, 2009
4.650
4.677
4.583
4.603
576,339
-0.05(-1.07%)
Aug 21, 2009
4.647
4.687
4.517
4.653
1,175,826
+0.07(+1.53%)
Aug 20, 2009
4.580
4.633
4.533
4.583
305,925
-0.02(-0.43%)
Aug 19, 2009
4.533
4.623
4.500
4.603
427,122
+0.01(+0.22%)
Aug 18, 2009
4.573
4.690
4.570
4.593
363,201
+0.05(+1.17%)
Aug 17, 2009
4.607
4.643
4.527
4.540
323,907
-0.13(-2.71%)
Aug 14, 2009
4.757
4.763
4.617
4.667
954,732
-0.10(-2.03%)
Aug 13, 2009
4.797
4.877
4.733
4.763
399,225
+0.01(+0.28%)
Aug 12, 2009
4.760
4.840
4.740
4.750
850,023
+0.01(+0.14%)
Aug 11, 2009
4.743
4.930
4.703
4.743
628,431
-0.04(-0.91%)
Aug 10, 2009
4.683
4.850
4.683
4.787
415,950
+0.04(+0.91%)
Aug 07, 2009
4.703
4.857
4.657
4.743
885,447
+0.12(+2.60%)
Aug 06, 2009
5.050
5.050
4.550
4.623
1,100,724
-0.43(-8.51%)
Aug 05, 2009
5.057
5.113
4.857
5.053
514,560
-0.00(-0.07%)
Aug 04, 2009
4.967
5.120
4.897
5.057
276,300
+0.05(+0.93%)
Aug 03, 2009
5.037
5.063
4.927
5.010
596,592
-0.01(-0.27%)
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%)
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
.