Aci Worldwide Inc (NQ: ACIW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	24.11	24.28	23.75	24.08	412,822	+0.06(+0.25%)
Oct 30, 2017	24.52	24.52	23.71	24.02	367,742	-0.58(-2.36%)
Oct 27, 2017	24.50	24.66	24.24	24.60	452,956	+0.16(+0.65%)
Oct 26, 2017	24.42	24.57	24.27	24.44	357,164	+0.11(+0.45%)
Oct 25, 2017	23.90	24.38	23.86	24.33	329,350	+0.38(+1.59%)
Oct 24, 2017	24.17	24.28	23.79	23.95	290,345	-0.13(-0.54%)
Oct 23, 2017	24.25	24.29	23.97	24.08	212,859	-0.12(-0.50%)
Oct 20, 2017	24.21	24.26	23.98	24.20	217,890	+0.27(+1.13%)
Oct 19, 2017	23.86	23.97	23.41	23.93	348,075	-0.04(-0.17%)
Oct 18, 2017	23.99	24.23	23.88	23.97	289,274	+0.09(+0.38%)
Oct 17, 2017	23.98	24.25	23.80	23.88	231,470	-0.11(-0.46%)
Oct 16, 2017	24.00	24.26	23.76	23.99	253,854	+0.05(+0.21%)
Oct 13, 2017	24.05	24.16	23.72	23.94	261,848	-0.08(-0.33%)
Oct 12, 2017	23.98	24.23	23.86	24.02	316,102	+0.03(+0.13%)
Oct 11, 2017	24.06	24.20	23.81	23.99	243,744	-0.09(-0.37%)
Oct 10, 2017	23.95	24.15	23.77	24.08	323,616	+0.22(+0.92%)
Oct 09, 2017	23.91	24.10	23.64	23.86	270,115	-0.01(-0.04%)
Oct 06, 2017	23.40	24.31	23.34	23.87	796,744	+0.45(+1.92%)
Oct 05, 2017	23.33	23.50	23.22	23.42	473,720	+0.17(+0.73%)
Oct 04, 2017	23.28	23.40	22.97	23.25	232,678	-0.03(-0.13%)
Oct 03, 2017	23.28	23.49	23.03	23.28	514,249	+0.10(+0.43%)
Oct 02, 2017	22.85	23.24	22.71	23.18	433,267	+0.40(+1.76%)
Sep 29, 2017	22.94	23.04	22.72	22.78	418,539	-0.15(-0.65%)
Sep 28, 2017	23.14	23.20	22.81	22.93	454,297	-0.22(-0.95%)
Sep 27, 2017	22.70	23.45	22.56	23.15	609,033	+0.67(+2.98%)
Sep 26, 2017	22.91	23.00	22.46	22.48	499,776	-0.32(-1.40%)
Sep 25, 2017	22.97	23.13	22.54	22.80	334,096	-0.23(-1.00%)
Sep 22, 2017	22.97	23.14	22.74	23.03	371,852	-0.03(-0.13%)
Sep 21, 2017	22.91	23.25	22.89	23.06	222,524	+0.17(+0.74%)
Sep 20, 2017	22.84	23.01	22.66	22.89	369,519	+0.04(+0.18%)
Sep 19, 2017	22.91	23.00	22.83	22.85	334,866	-0.09(-0.39%)
Sep 18, 2017	22.59	23.09	22.55	22.94	414,804	+0.44(+1.96%)
Sep 15, 2017	22.74	23.01	22.48	22.50	1,092,195	-0.22(-0.97%)
Sep 14, 2017	22.93	22.93	22.58	22.72	353,140	-0.24(-1.05%)
Sep 13, 2017	23.34	23.40	22.91	22.96	333,739	-0.40(-1.71%)
Sep 12, 2017	23.18	23.39	23.05	23.36	276,309	+0.29(+1.26%)
Sep 11, 2017	22.85	23.20	22.50	23.07	284,908	+0.41(+1.81%)
Sep 08, 2017	22.71	22.90	22.59	22.66	282,291	-0.11(-0.50%)
Sep 07, 2017	22.68	22.98	22.50	22.77	271,310	+0.17(+0.77%)
Sep 06, 2017	22.68	22.72	22.49	22.60	317,224	+0.01(+0.04%)
Sep 05, 2017	22.67	22.88	22.52	22.59	279,153	-0.14(-0.62%)
Sep 01, 2017	22.79	22.79	22.55	22.73	331,756	-0.03(-0.13%)
Aug 31, 2017	22.41	22.99	22.41	22.76	532,041	+0.52(+2.34%)
Aug 30, 2017	22.05	22.34	21.79	22.24	229,878	+0.17(+0.77%)
Aug 29, 2017	21.94	22.24	21.76	22.07	231,719	-0.04(-0.20%)
Aug 28, 2017	22.12	22.13	21.92	22.11	195,035	+0.09(+0.43%)
Aug 25, 2017	22.04	22.15	21.94	22.02	445,154	+0.07(+0.32%)
Aug 24, 2017	21.83	22.01	21.73	21.95	283,583	+0.24(+1.11%)
Aug 23, 2017	21.78	22.01	21.59	21.71	326,601	-0.09(-0.41%)
Aug 22, 2017	21.42	21.85	21.33	21.80	280,707	+0.47(+2.20%)
Aug 21, 2017	21.30	21.40	21.11	21.33	298,719	+0.00(+0.00%)
Aug 18, 2017	21.06	21.42	21.06	21.33	465,478	+0.07(+0.33%)
Aug 17, 2017	21.81	21.89	21.25	21.26	491,565	-0.60(-2.74%)
Aug 16, 2017	22.15	22.15	21.85	21.86	340,437	-0.27(-1.22%)
Aug 15, 2017	22.03	22.29	21.96	22.13	706,267	+0.13(+0.59%)
Aug 14, 2017	21.53	22.02	21.50	22.00	366,891	+0.63(+2.95%)
Aug 11, 2017	21.43	21.62	21.30	21.37	237,711	+0.07(+0.33%)
Aug 10, 2017	21.22	21.38	21.03	21.30	555,217	-0.13(-0.61%)
Aug 09, 2017	21.27	21.76	21.15	21.43	974,684	-0.01(-0.05%)
Aug 08, 2017	21.71	21.90	21.42	21.44	372,815	-0.29(-1.33%)
Aug 07, 2017	21.99	22.10	21.61	21.73	517,020	-0.29(-1.32%)
Aug 04, 2017		22.05	21.71	22.02	338,310	+0.07(+0.32%)
Aug 03, 2017	22.38	22.48	21.86	21.95	419,402	-0.33(-1.48%)
Aug 02, 2017	23.15	23.25	22.27	22.28	377,370	-0.92(-3.97%)