Aci Worldwide Inc (NQ: ACIW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	31.97	32.04	31.11	31.39	456,204	-0.62(-1.94%)
Oct 30, 2019	31.92	32.27	31.64	32.01	249,764	+0.09(+0.28%)
Oct 29, 2019	31.67	32.06	31.55	31.92	338,418	+0.16(+0.50%)
Oct 28, 2019	31.45	31.85	31.40	31.76	301,055	+0.62(+1.99%)
Oct 25, 2019	31.16	31.29	30.96	31.14	393,600	-0.01(-0.03%)
Oct 24, 2019	31.09	31.33	30.51	31.15	341,307	+0.40(+1.30%)
Oct 23, 2019	30.71	31.09	30.43	30.75	314,350	-0.08(-0.26%)
Oct 22, 2019	31.22	31.43	30.80	30.83	281,082	-0.40(-1.27%)
Oct 21, 2019	31.36	31.54	30.99	31.23	284,254	+0.26(+0.84%)
Oct 18, 2019	31.33	31.50	30.72	30.96	447,100	-0.57(-1.79%)
Oct 17, 2019	31.51	31.75	31.32	31.53	451,809	+0.23(+0.75%)
Oct 16, 2019	31.05	31.32	30.74	31.30	621,669	+0.01(+0.02%)
Oct 15, 2019	30.45	31.40	30.32	31.29	528,128	+0.98(+3.23%)
Oct 14, 2019	30.65	30.73	30.23	30.31	513,105	-0.52(-1.69%)
Oct 11, 2019	31.08	31.27	30.79	30.83	1,411,700	+0.25(+0.82%)
Oct 10, 2019	30.76	30.99	30.47	30.58	420,336	-0.10(-0.33%)
Oct 09, 2019	30.55	30.96	30.26	30.68	351,431	+0.51(+1.69%)
Oct 08, 2019	30.10	30.58	29.72	30.17	436,472	-0.32(-1.05%)
Oct 07, 2019	30.55	30.76	30.42	30.49	446,257	-0.08(-0.26%)
Oct 04, 2019	30.11	30.60	30.03	30.57	557,000	+0.54(+1.80%)
Oct 03, 2019	29.64	30.18	29.14	30.03	418,142	+0.25(+0.84%)
Oct 02, 2019	29.95	29.95	29.29	29.78	477,392	-0.49(-1.62%)
Oct 01, 2019	31.57	31.71	30.23	30.27	417,392	-1.05(-3.37%)
Sep 30, 2019	30.86	31.48	30.74	31.32	623,758	+0.64(+2.10%)
Sep 27, 2019	31.50	31.50	30.51	30.68	451,000	-0.72(-2.29%)
Sep 26, 2019	31.31	31.66	31.22	31.40	566,183	-0.07(-0.22%)
Sep 25, 2019	30.37	31.55	30.20	31.47	806,916	+0.98(+3.21%)
Sep 24, 2019	31.36	31.59	30.27	30.49	663,261	-0.82(-2.62%)
Sep 23, 2019	31.82	31.82	31.21	31.31	620,764	-0.55(-1.73%)
Sep 20, 2019	32.07	32.31	31.54	31.86	2,345,700	-0.30(-0.93%)
Sep 19, 2019	32.49	32.93	32.12	32.16	674,766	-0.35(-1.08%)
Sep 18, 2019	32.89	32.89	32.04	32.51	744,610	-0.19(-0.58%)
Sep 17, 2019	32.72	32.95	32.41	32.70	724,488	-0.15(-0.46%)
Sep 16, 2019	32.50	33.03	32.31	32.85	1,268,530	+0.07(+0.21%)
Sep 13, 2019	33.04	33.38	32.55	32.78	991,400	-0.12(-0.36%)
Sep 12, 2019	32.70	33.06	31.99	32.90	1,111,444	+0.94(+2.94%)
Sep 11, 2019	30.95	31.99	30.53	31.96	835,633	+1.18(+3.83%)
Sep 10, 2019	31.19	31.25	30.43	30.78	903,546	-0.52(-1.66%)
Sep 09, 2019	31.06	31.59	30.87	31.30	1,556,871	+0.31(+1.00%)
Sep 06, 2019	30.63	31.14	30.31	30.99	836,900	+0.32(+1.04%)
Sep 05, 2019	29.79	30.81	29.55	30.67	716,902	+1.39(+4.75%)
Sep 04, 2019	29.07	29.40	28.67	29.28	1,405,176	+0.52(+1.81%)
Sep 03, 2019	29.47	29.70	28.63	28.76	1,364,256	-1.02(-3.43%)
Aug 30, 2019	29.63	29.80	29.43	29.78	702,000	+0.16(+0.54%)
Aug 29, 2019	29.27	29.71	29.27	29.62	591,323	+0.63(+2.17%)
Aug 28, 2019	28.55	29.08	28.32	28.99	640,595	+0.39(+1.36%)
Aug 27, 2019	28.86	28.86	28.50	28.60	933,457	+0.06(+0.21%)
Aug 26, 2019	28.89	28.89	28.10	28.54	729,527	+0.04(+0.14%)
Aug 23, 2019	29.30	29.67	28.41	28.50	957,000	-0.92(-3.13%)
Aug 22, 2019	29.32	29.58	29.10	29.42	758,613	+0.15(+0.51%)
Aug 21, 2019	29.24	29.45	28.96	29.27	596,020	+0.32(+1.11%)
Aug 20, 2019	29.32	29.38	28.79	28.95	755,937	-0.60(-2.03%)
Aug 19, 2019	29.73	29.87	29.37	29.55	607,282	+0.16(+0.54%)
Aug 16, 2019	28.97	29.50	28.91	29.39	683,000	+0.71(+2.48%)
Aug 15, 2019	28.85	28.90	28.50	28.68	863,089	-0.15(-0.52%)
Aug 14, 2019	28.38	28.99	28.02	28.83	1,369,775	-0.21(-0.72%)
Aug 13, 2019	28.49	29.13	28.48	29.04	696,043	+0.46(+1.61%)
Aug 12, 2019	28.93	28.94	28.53	28.58	874,445	-0.58(-1.99%)
Aug 09, 2019	30.42	30.80	29.12	29.16	917,400	-1.70(-5.51%)
Aug 08, 2019	31.38	31.38	29.68	30.86	1,364,558	+0.71(+2.35%)
Aug 07, 2019	29.75	30.32	29.67	30.15	752,892	-0.17(-0.56%)
Aug 06, 2019	30.10	30.68	30.02	30.32	855,597	+0.39(+1.30%)
Aug 05, 2019	30.69	30.69	29.53	29.93	943,264	-1.57(-4.98%)
Aug 02, 2019	32.63	32.63	31.47	31.50	592,800	-1.40(-4.26%)