ACIW

ACI Worldwide, Inc. Historical Stock Prices

$19.99
*  
0.52
2.67%
Get ACIW Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading ACIW now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  19.57  20.06  19.35  19.99 729,560
08/29/2014 19.3 19.51 19.1 19.47 417,495
08/28/2014 19.34 19.41 19.14 19.245 333,544
08/27/2014 19.59 19.59 19.17 19.39 422,519
08/26/2014 19.13 19.63 19.13 19.55 415,768
08/25/2014 19.23 19.24 18.99 19.1 406,988
08/22/2014 19.02 19.2 18.89 19.08 371,876
08/21/2014 19.04 19.17 18.76 19.045 318,798
08/20/2014 19.08 19.24 18.93 19.07 450,755
08/19/2014 19 19.2 18.9 19.18 419,740
08/18/2014 18.9 19.15 18.75 19 681,132
08/15/2014 18.76 18.87 18.42 18.705 575,603
08/14/2014 18.52 18.66 18.3 18.58 360,244
08/13/2014 18.52 18.72 18.41 18.465 449,713
08/12/2014 18.92 18.93 18.41 18.49 276,439
08/11/2014 18.65 19.11 18.57 18.995 723,374
08/08/2014 18.42 18.68 18.25 18.61 368,574
08/07/2014 18.61 18.8 18.33 18.43 583,306
08/06/2014 18.57 18.78 18.43 18.52 719,824
08/05/2014 18.39 18.78 18.39 18.64 410,536
08/04/2014 18.79 18.98 18.3 18.46 622,157
08/01/2014 19.72 19.73 18.68 18.76 1,236,872
07/31/2014 18.51 19.16 17.58 18.74 1,225,417
07/30/2014 18.22 18.61 17.88 18.47 1,027,471
07/29/2014 17.82 18.22 17.82 18.07 565,096
07/28/2014 17.69 17.98 17.61 17.82 569,422
07/25/2014 17.6 17.8 17.49 17.71 674,825
07/24/2014 17.69 18.02 17.582 17.79 403,362
07/23/2014 18.12 18.205 17.8 17.85 476,479
07/22/2014 17.99 18.15 17.8019 18.11 537,125
07/21/2014 17.7 17.91 17.5 17.79 543,759
07/18/2014 17.34 17.86 17.34 17.75 1,312,818
07/17/2014 17.59 17.776 17.32 17.39 930,393
07/16/2014 18.14 18.37 17.58 17.62 1,001,274
07/15/2014 18.42 18.654 18 18.07 576,094
07/14/2014 18.54 18.7 18.38 18.55 342,404
07/11/2014 18.48 18.57 18.24 18.36 284,058
07/10/2014 18.2633 18.6397 18.1967 18.49 586,428
07/09/2014 18.71 18.8833 18.56 18.6533 318,765
07/08/2014 19.0233 19.0233 18.5467 18.6667 681,390
07/07/2014 19.2533 19.3233 19 19.0233 349,458
07/03/2014 19.32 19.44 19.1533 19.3667 303,447
07/02/2014 19.2467 19.5583 18.915 19.2233 545,901
07/01/2014 18.7267 19.53 18.7267 19.375 1,074,108
06/30/2014 18.2767 18.6467 18.115 18.61 769,743
06/27/2014 18.0333 18.33 18 18.3267 2,095,545
06/26/2014 18.32 18.32 18.0333 18.1567 387,675
06/25/2014 18.3167 18.8717 18.1367 18.29 609,321
06/24/2014 18.66 18.9033 18.3867 18.4167 577,728
06/23/2014 18.82 18.9267 18.6367 18.7433 586,668
06/20/2014 18.49 18.76 18.4167 18.75 1,126,449
06/19/2014 18.5667 18.64 18.34 18.4167 626,073
06/18/2014 18.7633 18.7767 18.3433 18.4667 735,795
06/17/2014 18.7933 19.1 18.73 18.7933 758,250
06/16/2014 18.82 18.9367 18.49 18.7567 524,568
06/13/2014 18.8433 18.9533 18.66 18.8833 483,252
06/12/2014 18.8333 18.9567 18.63 18.7467 588,894
06/11/2014 18.7833 19 18.6967 18.8633 614,787
06/10/2014 18.59 18.9267 18.59 18.8567 682,440
06/09/2014 18.39 18.75 18.3 18.68 894,117
06/06/2014 18.2167 18.52 18.1033 18.43 482,409
06/05/2014 17.81 18.2 17.7133 18.0933 446,412
06/04/2014 17.74 17.93 17.74 17.8133 361,245
06/03/2014 17.62 17.9767 17.5967 17.8367 548,961
06/02/2014 18.1333 18.1333 17.6467 17.7933 532,749
05/30/2014 18.3633 18.3633 18.0467 18.1033 545,400
05/29/2014 18.2967 18.3667 18.1333 18.31 653,253
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?