ACIW Historical Prices | ACI Worldwide, Inc. Stock

STI

0.09%

ACI Worldwide, Inc. (ACIW)

-NasdaqGS

45.21 0.33(0.74%) 18 May 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	44.97	45.40	44.88	45.21	343,200	45.21
16 May 2013	45.41	45.59	44.85	44.88	238,400	44.88
15 May 2013	45.60	45.79	45.25	45.43	274,600	45.43
14 May 2013	44.64	45.68	44.61	45.65	210,100	45.65
13 May 2013	44.86	45.04	44.66	44.71	145,300	44.71
10 May 2013	44.63	45.03	44.59	44.90	134,400	44.90
9 May 2013	44.86	44.86	44.20	44.48	318,500	44.48
8 May 2013	46.06	46.24	44.92	44.97	333,200	44.97
7 May 2013	46.13	46.40	45.73	46.23	341,300	46.23
6 May 2013	45.93	46.31	45.82	46.12	158,800	46.12
3 May 2013	46.44	46.44	45.75	45.84	305,200	45.84
2 May 2013	44.97	46.87	43.78	45.77	544,600	45.77
1 May 2013	47.00	47.52	46.21	46.23	336,300	46.23
30 Apr 2013	46.56	47.68	46.40	47.01	602,500	47.01
29 Apr 2013	46.68	46.76	46.41	46.49	140,700	46.49
26 Apr 2013	46.59	46.68	45.95	46.43	69,000	46.43
25 Apr 2013	46.27	47.05	46.22	46.62	70,200	46.62
24 Apr 2013	46.13	46.32	45.83	46.19	133,900	46.19
23 Apr 2013	45.97	46.28	45.50	46.20	166,800	46.20
22 Apr 2013	45.80	45.97	44.76	45.56	146,000	45.56
19 Apr 2013	45.36	45.89	44.56	45.76	159,500	45.76
18 Apr 2013	45.67	46.16	45.36	45.50	220,800	45.50
17 Apr 2013	45.84	46.21	45.31	45.50	220,800	45.50
16 Apr 2013	45.82	46.32	45.29	46.21	221,600	46.21
15 Apr 2013	46.50	47.13	45.44	45.45	629,100	45.45
12 Apr 2013	45.88	46.81	45.81	46.76	221,000	46.76
11 Apr 2013	46.20	46.34	45.76	46.16	251,000	46.16
10 Apr 2013	44.96	46.40	44.94	46.29	232,400	46.29
9 Apr 2013	45.23	45.23	44.39	44.88	183,600	44.88
8 Apr 2013	45.08	45.16	44.29	45.14	149,000	45.14
5 Apr 2013	45.16	45.50	44.06	44.93	289,000	44.93
4 Apr 2013	45.50	45.80	44.80	45.75	270,300	45.75
3 Apr 2013	46.94	47.09	45.11	45.52	293,100	45.52
2 Apr 2013	47.81	48.15	46.89	47.10	104,300	47.10
1 Apr 2013	51.88	51.88	47.42	47.64	177,300	47.64
28 Mar 2013	48.70	49.05	47.86	48.86	249,200	48.86
27 Mar 2013	48.33	49.19	47.89	48.55	125,500	48.55
26 Mar 2013	48.19	48.66	48.18	48.55	110,500	48.55
25 Mar 2013	48.24	48.67	47.61	48.15	119,200	48.15
22 Mar 2013	48.58	48.58	47.97	48.21	132,900	48.21
21 Mar 2013	48.20	48.85	48.00	48.32	229,900	48.32
20 Mar 2013	47.99	48.50	47.93	48.45	162,400	48.45
19 Mar 2013	47.74	48.20	47.47	47.63	310,500	47.63
18 Mar 2013	48.15	48.33	47.43	47.73	269,500	47.73
15 Mar 2013	47.83	48.59	47.83	48.37	402,700	48.37
14 Mar 2013	47.22	47.69	46.91	47.68	936,900	47.68
13 Mar 2013	46.94	47.00	46.62	47.00	225,000	47.00
12 Mar 2013	46.65	46.78	45.99	46.77	177,700	46.77
11 Mar 2013	46.83	46.83	46.34	46.61	159,900	46.61
8 Mar 2013	46.77	47.16	46.07	47.02	216,100	47.02
7 Mar 2013	47.06	47.44	46.03	46.45	316,800	46.45
6 Mar 2013	47.17	47.53	46.68	46.98	194,500	46.98
5 Mar 2013	46.09	47.13	45.94	47.12	227,100	47.12
4 Mar 2013	45.83	46.39	45.25	46.29	442,200	46.29
1 Mar 2013	44.77	46.10	44.08	45.85	406,000	45.85
28 Feb 2013	46.47	46.84	45.37	45.81	604,200	45.81
27 Feb 2013	46.55	47.78	46.54	46.98	164,100	46.98
26 Feb 2013	46.15	46.97	46.15	46.65	111,300	46.65
25 Feb 2013	47.65	47.65	45.85	46.02	212,700	46.02
22 Feb 2013	46.69	47.38	46.32	47.32	110,500	47.32
21 Feb 2013	47.62	47.77	46.26	46.39	190,700	46.39
20 Feb 2013	48.22	48.68	47.57	47.68	108,300	47.68
19 Feb 2013	47.29	48.44	47.19	48.28	105,500	48.28
15 Feb 2013	47.50	47.78	47.07	47.27	198,000	47.27
14 Feb 2013	48.17	48.33	47.13	47.27	188,400	47.27
13 Feb 2013	48.03	48.38	47.92	48.38	99,800	48.38
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On ACIW

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ACI Worldwide, Inc. (ACIW)