Aci Worldwide Inc (NQ: ACIW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	25.79	25.95	25.64	25.84	776,558	+0.07(+0.27%)
Jul 30, 2018	26.06	28.00	25.57	25.77	444,976	-0.37(-1.42%)
Jul 27, 2018	26.39	26.51	25.85	26.14	611,300	-0.32(-1.21%)
Jul 26, 2018	26.32	26.76	26.24	26.46	568,283	+0.15(+0.57%)
Jul 25, 2018	25.97	26.33	25.80	26.31	425,758	+0.40(+1.54%)
Jul 24, 2018	26.62	26.65	25.76	25.91	297,779	-0.55(-2.08%)
Jul 23, 2018	26.54	26.62	26.34	26.46	442,966	-0.10(-0.38%)
Jul 20, 2018	26.74	26.92	26.54	26.56	311,544	-0.23(-0.86%)
Jul 19, 2018	26.36	26.80	26.27	26.79	577,598	+0.37(+1.40%)
Jul 18, 2018	26.38	26.44	26.09	26.42	264,228	+0.02(+0.08%)
Jul 17, 2018	26.22	26.48	26.02	26.40	250,291	+0.16(+0.61%)
Jul 16, 2018	26.35	26.35	26.08	26.24	300,137	-0.06(-0.23%)
Jul 13, 2018	26.49	26.57	26.23	26.30	315,728	-0.17(-0.64%)
Jul 12, 2018	26.19	26.48	26.16	26.47	321,381	+0.40(+1.53%)
Jul 11, 2018	26.08	26.29	25.81	26.07	242,021	-0.13(-0.50%)
Jul 10, 2018	26.33	26.42	26.07	26.20	318,370	-0.09(-0.34%)
Jul 09, 2018	26.16	26.38	26.13	26.29	291,398	+0.27(+1.04%)
Jul 06, 2018	25.65	26.06	25.61	26.02	287,754	+0.40(+1.56%)
Jul 05, 2018	25.32	25.69	25.17	25.62	499,695	+0.47(+1.87%)
Jul 03, 2018		25.15	25.15	25.15	0	+0.12(+0.48%)
Jul 02, 2018	24.52	25.05	24.37	25.03	300,790	+0.36(+1.46%)
Jun 29, 2018	24.75	24.99	24.62	24.67	583,944	+0.00(+0.00%)
Jun 28, 2018	24.24	24.70	24.24	24.67	486,833	+0.42(+1.73%)
Jun 27, 2018	25.22	25.51	24.17	24.25	687,404	-0.92(-3.66%)
Jun 26, 2018	25.24	25.45	25.00	25.17	567,456	-0.03(-0.12%)
Jun 25, 2018	25.89	25.89	25.12	25.20	431,213	-0.81(-3.11%)
Jun 22, 2018	26.44	26.44	25.94	26.01	867,400	-0.31(-1.18%)
Jun 21, 2018	26.89	26.93	26.30	26.32	494,238	-0.51(-1.90%)
Jun 20, 2018	26.90	27.16	26.79	26.83	551,698	-0.01(-0.04%)
Jun 19, 2018	26.41	26.87	26.21	26.84	585,555	+0.27(+1.02%)
Jun 18, 2018	26.04	26.63	25.92	26.57	662,304	+0.43(+1.64%)
Jun 15, 2018		26.16	25.79	26.14	1,172,409	+0.35(+1.36%)
Jun 14, 2018	25.79	25.88	25.34	25.79	729,251	+0.13(+0.51%)
Jun 13, 2018	25.66	25.84	25.32	25.66	588,261	-0.06(-0.23%)
Jun 12, 2018	25.59	25.90	25.07	25.72	554,516	+0.19(+0.74%)
Jun 11, 2018	25.25	25.59	25.10	25.53	373,896	+0.30(+1.19%)
Jun 08, 2018	25.02	25.30	24.90	25.23	855,163	+0.24(+0.96%)
Jun 07, 2018	24.95	25.11	24.58	24.99	533,173	-0.02(-0.08%)
Jun 06, 2018	25.06	25.16	24.69	25.01	725,805	+0.03(+0.12%)
Jun 05, 2018	24.85	25.11	24.73	24.98	380,859	+0.11(+0.44%)
Jun 04, 2018	24.39	24.87	24.38	24.87	468,764	+0.47(+1.93%)
Jun 01, 2018	24.38	24.75	24.32	24.40	712,889	+0.25(+1.04%)
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%)