Aci Worldwide Inc (NQ: ACIW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.26	24.55	24.10	24.15	632,773	-0.05(-0.21%)
May 30, 2018	23.98	24.30	23.72	24.20	561,094	+0.36(+1.51%)
May 29, 2018	23.76	24.00	23.67	23.84	488,546	-0.09(-0.38%)
May 25, 2018		23.93	23.93	23.93	0	+0.03(+0.13%)
May 24, 2018	23.87	24.04	23.67	23.90	368,783	+0.03(+0.13%)
May 23, 2018	23.78	23.88	23.61	23.87	394,691	-0.01(-0.04%)
May 22, 2018	24.08	24.26	23.86	23.88	612,731	-0.14(-0.58%)
May 21, 2018	23.96	24.25	23.76	24.02	913,182	+0.13(+0.54%)
May 18, 2018	23.94	24.08	23.78	23.89	994,245	+0.04(+0.17%)
May 17, 2018	23.25	23.88	23.19	23.85	1,154,021	+0.59(+2.54%)
May 16, 2018	22.59	23.27	22.51	23.26	1,140,637	+0.70(+3.10%)
May 15, 2018	22.29	22.61	22.13	22.56	1,059,387	+0.13(+0.58%)
May 14, 2018	22.59	22.71	22.29	22.43	851,716	-0.12(-0.53%)
May 11, 2018	23.24	23.31	22.44	22.55	1,129,230	-0.79(-3.36%)
May 10, 2018	23.00	23.76	22.56	23.34	1,501,400	-0.55(-2.32%)
May 09, 2018	23.55	23.89	23.36	23.89	1,174,670	+0.39(+1.66%)
May 08, 2018	23.47	23.81	23.42	23.50	522,372	+0.04(+0.17%)
May 07, 2018	23.30	23.60	23.30	23.46	490,604	+0.23(+0.99%)
May 04, 2018	23.00	23.59	22.94	23.23	558,057	+0.11(+0.48%)
May 03, 2018	22.99	23.28	22.74	23.12	506,095	+0.09(+0.39%)
May 02, 2018	23.13	23.36	23.02	23.03	325,056	-0.13(-0.56%)
May 01, 2018	23.16	23.34	22.69	23.16	926,920	-0.09(-0.39%)
Apr 30, 2018	23.53	23.71	23.18	23.25	533,018	-0.28(-1.19%)
Apr 27, 2018	23.93	23.95	23.45	23.53	493,904	-0.32(-1.34%)
Apr 26, 2018	24.11	24.32	23.82	23.85	672,796	-0.18(-0.75%)
Apr 25, 2018	24.14	24.33	23.84	24.03	544,851	-0.20(-0.83%)
Apr 24, 2018	24.50	24.79	23.93	24.23	292,620	-0.19(-0.78%)
Apr 23, 2018	24.64	24.85	24.25	24.42	333,691	-0.07(-0.29%)
Apr 20, 2018	24.70	24.83	24.40	24.49	243,842	-0.34(-1.37%)
Apr 19, 2018	24.85	25.11	24.78	24.83	233,314	-0.10(-0.40%)
Apr 18, 2018	25.09	25.24	24.90	24.93	261,823	-0.07(-0.28%)
Apr 17, 2018	24.63	25.18	24.63	25.00	320,971	+0.48(+1.96%)
Apr 16, 2018	24.41	24.61	24.27	24.52	251,510	+0.28(+1.16%)
Apr 13, 2018	24.39	24.53	24.15	24.24	193,387	-0.11(-0.45%)
Apr 12, 2018	24.46	24.57	24.29	24.35	253,116	-0.01(-0.04%)
Apr 11, 2018	24.20	24.65	24.11	24.36	294,853	+0.03(+0.12%)
Apr 10, 2018	24.28	24.41	24.07	24.33	687,280	+0.44(+1.84%)
Apr 09, 2018	24.04	24.27	23.85	23.89	439,703	+0.01(+0.04%)
Apr 06, 2018	23.99	24.19	23.72	23.88	627,400	-0.27(-1.12%)
Apr 05, 2018	23.98	24.25	23.85	24.15	520,029	+0.34(+1.43%)
Apr 04, 2018	23.34	23.91	23.31	23.81	828,885	+0.02(+0.11%)
Apr 03, 2018	23.38	23.93	23.23	23.79	603,607	+0.57(+2.48%)
Apr 02, 2018	23.71	23.91	22.96	23.21	781,225	-0.51(-2.15%)
Mar 29, 2018		23.72	23.72	23.72	0	+0.19(+0.81%)
Mar 28, 2018	23.81	24.03	23.31	23.53	789,349	-0.26(-1.09%)
Mar 27, 2018	24.71	24.71	23.62	23.79	402,036	-0.86(-3.49%)
Mar 26, 2018	24.55	25.24	24.13	24.65	369,657	+0.52(+2.15%)
Mar 23, 2018	25.06	25.41	24.12	24.13	515,123	-0.93(-3.71%)
Mar 22, 2018	25.24	25.67	25.05	25.06	450,123	-0.49(-1.92%)
Mar 21, 2018	25.69	25.87	25.48	25.55	206,435	-0.09(-0.35%)
Mar 20, 2018	25.66	25.82	25.51	25.64	374,161	-0.15(-0.58%)
Mar 19, 2018	25.88	26.37	25.17	25.79	599,076	-0.18(-0.69%)
Mar 16, 2018	26.13	26.25	25.55	25.97	1,310,832	-0.17(-0.65%)
Mar 15, 2018	26.09	26.24	25.89	26.14	478,634	+0.14(+0.54%)
Mar 14, 2018	26.08	26.16	25.78	26.00	478,836	-0.01(-0.04%)
Mar 13, 2018	26.14	26.14	25.68	26.01	615,899	-0.02(-0.08%)
Mar 12, 2018	26.07	26.10	25.61	26.03	484,353	+0.01(+0.04%)
Mar 09, 2018	25.75	26.07	25.47	26.02	772,671	+0.49(+1.92%)
Mar 08, 2018	25.79	25.96	25.44	25.53	551,029	-0.11(-0.43%)
Mar 07, 2018	25.17	25.88	25.17	25.64	927,055	+0.22(+0.87%)
Mar 06, 2018	24.56	25.42	24.27	25.42	1,382,809	+0.93(+3.80%)
Mar 05, 2018	23.89	24.84	23.74	24.49	1,530,606	+0.51(+2.13%)
Mar 02, 2018	22.94	24.05	22.89	23.98	1,016,194	+0.82(+3.54%)