ACIW

ACI Worldwide, Inc. Historical Stock Prices

$57.6
*  
0.44
 negative 
0.77%
Get ACIW Alerts
*Delayed - data as of Apr. 16, 2014 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  57.51  57.88  56.60  57.60 131,764
04/16/2014 57.51 57.88 56.6 57.6 131,764
04/15/2014 56.63 57.33 55.94 57.16 203,607
04/14/2014 56.9 57.49 56 56.54 130,689
04/11/2014 56.88 57.92 56 56.2 204,251
04/10/2014 58.68 58.69 57 57.39 320,721
04/09/2014 57.77 58.22 57.1 58.06 170,596
04/08/2014 57.11 57.78 56.46 57.45 243,026
04/07/2014 58.23 58.48 56.66 57.04 314,921
04/04/2014 60.92 61.21 58.17 58.55 262,275
04/03/2014 61.01 61.41 60.12 60.44 138,728
04/02/2014 60.54 61.38 60.03 61.14 248,068
04/01/2014 59.43 60.61 59.43 60.46 289,503
03/31/2014 58.73 59.62 58.2647 59.19 228,940
03/28/2014 58.45 59.1 58.3 58.5 243,791
03/27/2014 59.21 59.726 58.21 58.45 220,692
03/26/2014 60.77 60.95 58.98 59.33 267,442
03/25/2014 60.36 60.94 59.48 60.19 156,444
03/24/2014 60.65 60.7 59.11 60.15 220,882
03/21/2014 61.22 61.22 60.3 60.39 296,100
03/20/2014 60.3 61.012 60 60.93 132,447
03/19/2014 60.56 60.81 60.2 60.4 210,505
03/18/2014 60.16 60.99 60.16 60.67 257,502
03/17/2014 60.52 61.14 59.82 60.03 404,872
03/14/2014 59.91 61.01 59.445 60.21 276,936
03/13/2014 62.67 62.67 60 60.16 367,585
03/12/2014 62.14 62.6 61.35 62.54 226,376
03/11/2014 62.43 62.9 61.85 62.35 278,135
03/10/2014 62.68 62.95 61.85 62.54 195,556
03/07/2014 62.96 62.96 62.15 62.91 230,153
03/06/2014 63.05 63.06 62.16 62.56 248,221
03/05/2014 62.31 63.09 62.31 62.87 402,449
03/04/2014 61.35 62.71 61.35 62.32 417,713
03/03/2014 59.61 60.92 59.44 60.45 515,314
02/28/2014 60.16 61.02 59.59 60.03 459,032
02/27/2014 57.63 60.21 56.01 59.66 750,109
02/26/2014 58.7 58.78 57.82 57.99 550,127
02/25/2014 59.21 59.39 58.22 58.51 309,142
02/24/2014 59.17 59.7 58.7 59.08 431,470
02/21/2014 59.83 60.09 58.49 58.96 493,995
02/20/2014 59.17 60.01 58.53 59.57 340,170
02/19/2014 58.24 59.91 58.24 59.02 309,693
02/18/2014 57.82 59.65 57.66 58.59 421,975
02/14/2014 57.34 57.75 56.7 57.45 280,338
02/13/2014 55.94 57.85 55.94 57.4 438,255
02/12/2014 56.18 57.1 56.01 56.38 378,699
02/11/2014 55.35 56.55 55.2601 56.02 627,232
02/10/2014 57.75 58.53 55.0601 55.29 1,011,210
02/07/2014 59.12 59.43 58.432 59.21 190,899
02/06/2014 58.78 59.255 58.08 59.07 173,197
02/05/2014 58.25 58.74 56.96 58.47 246,130
02/04/2014 58.25 59.19 58.11 58.57 331,446
02/03/2014 60.5 60.99 57.49 58.06 465,207
01/31/2014 60.32 61.27 59.501 60.61 197,368
01/30/2014 60.8 62 60.43 61.43 195,222
01/29/2014 60.75 61.24 60.27 60.38 235,610
01/28/2014 60.17 61.26 60.14 61.22 310,505
01/27/2014 61.2 61.26 59.75 60.07 449,448
01/24/2014 63 63.05 60.74 60.88 347,448
01/23/2014 63.93 64 63.25 63.34 215,768
01/22/2014 63.78 64.4299 63.78 64.34 148,319
01/21/2014 64 64.2 63.23 63.7 262,123
01/17/2014 63.7 63.795 63.03 63.52 165,887
01/16/2014 63.54 64.08 63.14 63.74 206,218
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 your brokers before you trade


Want to trade FX?