Aci Worldwide Inc (NQ: ACIW )

37.61 USD -0.89 (-2.31%)
Streaming Delayed Price Updated: 2:47 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 38.43 38.43 38.43 482,038 -0.06(-0.16%)
Dec 30, 2020 37.90 38.78 37.90 38.49 482,038 +0.65(+1.70%)
Dec 29, 2020 38.52 38.95 37.77 37.85 350,472 -0.38(-0.98%)
Dec 28, 2020 38.75 38.83 38.21 38.22 499,455 -0.31(-0.80%)
Dec 24, 2020 38.29 38.65 38.12 38.53 155,100 +0.52(+1.37%)
Dec 23, 2020 38.11 38.52 37.80 38.01 533,750 +0.06(+0.16%)
Dec 22, 2020 38.20 38.62 37.83 37.95 492,618 -0.14(-0.37%)
Dec 21, 2020 37.71 38.75 37.39 38.09 569,469 -0.45(-1.17%)
Dec 18, 2020 39.20 39.26 38.34 38.54 1,980,500 -0.45(-1.15%)
Dec 17, 2020 38.72 39.14 38.65 38.99 762,790 +0.36(+0.93%)
Dec 16, 2020 39.22 39.42 38.38 38.63 488,046 -0.34(-0.87%)
Dec 15, 2020 39.66 39.94 38.45 38.97 1,732,427 -0.33(-0.85%)
Dec 14, 2020 39.35 39.99 39.08 39.30 757,209 +0.03(+0.06%)
Dec 11, 2020 38.74 39.35 38.62 39.28 504,100 +0.08(+0.20%)
Dec 10, 2020 38.64 39.28 38.41 39.20 870,562 +0.53(+1.37%)
Dec 09, 2020 39.54 39.54 38.22 38.67 765,301 -0.64(-1.63%)
Dec 08, 2020 38.71 39.73 38.27 39.31 1,232,211 +0.92(+2.40%)
Dec 07, 2020 38.64 38.92 38.06 38.39 1,066,781 -0.45(-1.16%)
Dec 04, 2020 38.38 39.05 37.80 38.84 996,600 +0.90(+2.37%)
Dec 03, 2020 37.03 38.69 36.17 37.94 1,716,614 +0.90(+2.43%)
Dec 02, 2020 34.69 37.55 34.48 37.04 3,029,375 +3.62(+10.83%)
Dec 01, 2020 33.04 33.65 32.69 33.42 661,372 +0.84(+2.58%)
Nov 30, 2020 33.06 33.41 32.36 32.58 662,215 -0.56(-1.69%)
Nov 27, 2020 33.12 33.26 32.83 33.14 250,100 -0.03(-0.11%)
Nov 25, 2020 32.52 33.22 32.27 33.17 641,400 +0.73(+2.27%)
Nov 24, 2020 32.46 32.77 32.08 32.44 1,027,853 +0.25(+0.78%)
Nov 23, 2020 32.43 33.08 32.13 32.19 1,297,876 +0.06(+0.19%)
Nov 20, 2020 30.62 32.21 30.43 32.13 1,376,200 +1.30(+4.22%)
Nov 19, 2020 30.88 31.19 30.54 30.83 2,355,233 -0.23(-0.74%)
Nov 18, 2020 31.96 32.24 31.06 31.06 598,299 -0.77(-2.42%)
Nov 17, 2020 31.40 32.29 31.40 31.83 990,543 -0.62(-1.91%)
Nov 16, 2020 32.10 32.84 32.03 32.45 909,562 +0.67(+2.11%)
Nov 13, 2020 31.73 31.95 31.37 31.78 624,900 +0.48(+1.53%)
Nov 12, 2020 32.38 32.51 31.21 31.30 898,944 -1.27(-3.90%)
Nov 11, 2020 34.15 34.29 32.36 32.57 1,482,148 -1.41(-4.15%)
Nov 10, 2020 34.39 34.84 33.75 33.98 1,339,861 -0.14(-0.41%)
Nov 09, 2020 34.30 36.29 34.01 34.12 1,560,155 +1.04(+3.14%)
Nov 06, 2020 32.55 33.24 32.55 33.08 1,349,500 +0.34(+1.04%)
Nov 05, 2020 31.33 32.81 30.89 32.74 753,372 +1.95(+6.33%)
Nov 04, 2020 29.98 31.18 29.71 30.79 828,572 +0.80(+2.67%)
Nov 03, 2020 29.66 30.19 29.37 29.99 957,231 +0.91(+3.13%)
Nov 02, 2020 29.43 29.75 28.83 29.08 719,915 -0.09(-0.31%)
Oct 30, 2020 29.37 29.58 28.57 29.17 503,400 -0.24(-0.82%)
Oct 29, 2020 29.19 29.61 28.90 29.41 952,013 +0.09(+0.31%)
Oct 28, 2020 30.34 30.37 29.29 29.32 745,889 -1.59(-5.14%)
Oct 27, 2020 31.49 31.70 30.89 30.91 617,218 -0.63(-2.00%)
Oct 26, 2020 31.73 32.04 31.17 31.54 608,720 -0.60(-1.87%)
Oct 23, 2020 31.90 32.25 31.55 32.14 511,000 +0.59(+1.87%)
Oct 22, 2020 31.12 32.04 30.52 31.55 1,107,081 +0.57(+1.84%)
Oct 21, 2020 30.92 31.45 30.59 30.98 1,217,471 +0.10(+0.32%)
Oct 20, 2020 32.42 32.49 30.86 30.88 918,666 -0.62(-1.97%)
Oct 19, 2020 31.43 31.78 31.06 31.50 1,904,274 -0.03(-0.10%)
Oct 16, 2020 30.98 31.53 30.56 31.53 1,828,300 +0.54(+1.74%)
Oct 15, 2020 30.50 31.00 30.30 30.99 1,688,891 +0.17(+0.55%)
Oct 14, 2020 30.78 30.93 30.45 30.82 1,641,236 +0.12(+0.39%)
Oct 13, 2020 30.59 30.82 30.20 30.70 1,386,829 -0.03(-0.10%)
Oct 12, 2020 30.15 30.80 29.90 30.73 1,231,605 +0.65(+2.16%)
Oct 09, 2020 30.34 30.41 29.79 30.08 1,401,200 +0.07(+0.23%)
Oct 08, 2020 29.20 30.02 28.70 30.01 1,264,790 +0.79(+2.70%)
Oct 07, 2020 27.82 29.26 27.82 29.22 1,436,202 +1.60(+5.79%)
Oct 06, 2020 27.99 28.50 27.50 27.62 1,584,873 -0.33(-1.18%)
Oct 05, 2020 27.46 28.08 27.44 27.95 1,579,669 +0.70(+2.55%)
Oct 02, 2020 26.33 27.26 26.11 27.25 861,400 +0.40(+1.51%)
Oct 01, 2020 26.19 26.89 26.05 26.85 949,454 +0.72(+2.76%)
Sep 30, 2020 25.73 26.18 25.63 26.13 903,600 +0.47(+1.83%)
Sep 29, 2020 25.63 26.02 25.55 25.66 588,109 -0.04(-0.16%)
Sep 28, 2020 25.61 25.88 25.52 25.70 638,193 +0.46(+1.82%)
Sep 25, 2020 24.88 25.51 24.88 25.24 893,600 +0.31(+1.24%)
Sep 24, 2020 24.58 25.36 24.28 24.93 1,884,439 +0.20(+0.81%)
Sep 23, 2020 25.11 25.69 24.66 24.73 856,058 -0.38(-1.51%)
Sep 22, 2020 25.13 25.35 24.64 25.11 910,838 +0.03(+0.12%)
Sep 21, 2020 25.87 25.87 24.82 25.08 1,248,010 -0.39(-1.53%)
Sep 18, 2020 26.87 26.87 25.32 25.47 2,081,000 -1.14(-4.28%)
Sep 17, 2020 26.66 26.92 26.32 26.61 1,073,379 +0.07(+0.26%)
Sep 16, 2020 26.92 27.45 26.48 26.54 944,142 -0.25(-0.93%)
Sep 15, 2020 26.37 27.06 25.91 26.79 1,000,195 +0.60(+2.29%)
Sep 14, 2020 24.80 26.27 24.67 26.19 1,282,504 +1.53(+6.20%)
Sep 11, 2020 23.99 24.84 23.55 24.66 2,840,900 +0.47(+1.94%)
Sep 10, 2020 25.20 25.43 24.15 24.19 2,601,055 -0.72(-2.89%)
Sep 09, 2020 28.35 28.45 24.50 24.91 3,614,776 -3.12(-11.13%)
Sep 08, 2020 28.64 28.78 28.02 28.03 585,385 -1.07(-3.69%)
Sep 04, 2020 29.27 29.38 28.33 29.11 731,400 +0.07(+0.26%)
Sep 03, 2020 30.24 30.24 28.86 29.03 435,560 -1.22(-4.03%)
Sep 02, 2020 30.04 30.37 29.88 30.25 384,737 +0.26(+0.87%)
Sep 01, 2020 29.27 30.01 29.03 29.99 548,962 +0.61(+2.08%)
Aug 31, 2020 29.71 30.99 29.30 29.38 635,475 -0.45(-1.51%)
Aug 28, 2020 29.97 29.97 29.44 29.83 509,600 +0.11(+0.37%)
Aug 27, 2020 30.09 30.21 29.53 29.72 413,854 -0.26(-0.87%)
Aug 26, 2020 30.26 30.47 29.91 29.98 312,872 -0.26(-0.86%)
Aug 25, 2020 30.20 30.31 29.71 30.24 492,844 +0.24(+0.80%)
Aug 24, 2020 30.05 30.09 29.76 30.00 322,751 +0.29(+0.98%)
Aug 21, 2020 29.87 30.01 29.34 29.71 602,000 -0.21(-0.70%)
Aug 20, 2020 30.25 30.47 29.91 29.92 420,213 -0.67(-2.19%)
Aug 19, 2020 30.90 31.08 30.53 30.59 331,943 -0.25(-0.81%)
Aug 18, 2020 30.85 31.10 30.71 30.84 743,033 -0.12(-0.39%)
Aug 17, 2020 30.88 31.17 30.78 30.96 785,432 +0.27(+0.88%)
Aug 14, 2020 30.61 31.08 30.33 30.69 516,100 -0.10(-0.34%)
Aug 13, 2020 30.94 31.74 30.70 30.80 752,478 -0.41(-1.33%)
Aug 12, 2020 31.00 31.35 30.67 31.21 1,008,730 +0.47(+1.53%)
Aug 11, 2020 30.75 31.18 30.29 30.74 1,015,152 +0.25(+0.82%)
Aug 10, 2020 30.63 30.89 30.12 30.49 963,263 -0.01(-0.03%)
Aug 07, 2020 31.27 31.97 30.00 30.50 1,107,600 -0.44(-1.42%)
Aug 06, 2020 29.00 31.14 27.67 30.94 1,444,767 +2.51(+8.83%)
Aug 05, 2020 27.83 28.65 27.51 28.43 1,084,136 +0.97(+3.53%)
Aug 04, 2020 27.18 27.66 27.06 27.46 534,886 +0.28(+1.03%)
Aug 03, 2020 27.12 27.32 26.60 27.18 795,289 +0.39(+1.46%)
Jul 31, 2020 27.25 27.25 26.41 26.79 1,009,500 -0.59(-2.15%)
Jul 30, 2020 27.31 27.56 26.89 27.38 484,416 -0.40(-1.44%)
Jul 29, 2020 27.04 27.88 26.78 27.78 531,521 +1.00(+3.73%)
Jul 28, 2020 27.22 27.64 26.75 26.78 462,240 -0.53(-1.94%)
Jul 27, 2020 27.15 27.33 26.61 27.31 491,505 +0.11(+0.42%)
Jul 24, 2020 27.73 27.80 27.12 27.20 446,900 -0.59(-2.12%)
Jul 23, 2020 27.71 28.19 27.55 27.79 705,180 +0.05(+0.16%)
Jul 22, 2020 27.48 27.88 27.13 27.74 590,185 +0.13(+0.47%)
Jul 21, 2020 27.50 28.00 27.23 27.61 644,954 +0.41(+1.49%)
Jul 20, 2020 26.96 27.42 26.81 27.20 548,549 +0.11(+0.42%)
Jul 17, 2020 26.77 27.12 26.57 27.09 691,800 +0.24(+0.89%)
Jul 16, 2020 27.16 27.21 26.55 26.85 735,702 -0.37(-1.36%)
Jul 15, 2020 26.37 27.35 26.23 27.22 770,128 +1.31(+5.06%)
Jul 14, 2020 25.42 25.93 25.06 25.91 646,962 +0.48(+1.89%)
Jul 13, 2020 25.99 26.41 25.38 25.43 460,542 -0.29(-1.13%)
Jul 10, 2020 25.26 25.79 24.94 25.72 521,700 +0.63(+2.51%)
Jul 09, 2020 25.30 25.35 24.40 25.09 754,997 -0.25(-0.99%)
Jul 08, 2020 25.28 25.39 24.83 25.34 530,516 +0.05(+0.20%)
Jul 07, 2020 26.22 26.56 25.26 25.29 561,518 -1.06(-4.02%)
Jul 06, 2020 27.40 27.40 26.28 26.35 361,817 -0.43(-1.61%)
Jul 02, 2020 27.44 27.50 26.66 26.78 343,300 -0.22(-0.81%)
Jul 01, 2020 26.94 27.21 26.56 27.00 1,131,108 +0.01(+0.04%)
Jun 30, 2020 26.42 27.87 26.42 26.99 673,377 +0.54(+2.04%)
Jun 29, 2020 26.60 26.76 26.01 26.45 566,773 +0.19(+0.72%)
Jun 26, 2020 26.79 26.89 26.13 26.26 879,400 -0.66(-2.45%)
Jun 25, 2020 26.44 26.97 26.06 26.92 468,875 +0.41(+1.55%)
Jun 24, 2020 27.33 27.41 26.31 26.51 568,101 -0.89(-3.25%)
Jun 23, 2020 27.90 27.90 27.35 27.40 417,207 -0.02(-0.07%)
Jun 22, 2020 26.82 27.48 26.63 27.42 453,725 +0.29(+1.05%)
Jun 19, 2020 27.46 27.90 26.98 27.14 1,172,400 -0.00(-0.02%)
Jun 18, 2020 27.11 27.36 25.94 27.14 438,221 -0.22(-0.80%)
Jun 17, 2020 27.81 27.89 26.89 27.36 505,155 -0.40(-1.44%)
Jun 16, 2020 28.19 28.52 27.32 27.76 485,560 +0.58(+2.13%)
Jun 15, 2020 25.59 27.27 25.46 27.18 704,496 +0.70(+2.64%)
Jun 12, 2020 26.99 27.08 25.65 26.48 828,400 +0.71(+2.76%)
Jun 11, 2020 26.73 26.95 25.71 25.77 708,949 -2.24(-8.00%)
Jun 10, 2020 28.30 28.50 27.60 28.01 462,444 -0.28(-0.99%)
Jun 09, 2020 28.53 28.65 27.87 28.29 374,639 -0.79(-2.72%)
Jun 08, 2020 29.54 29.67 28.93 29.08 439,544 +0.12(+0.41%)
Jun 05, 2020 28.40 29.34 28.30 28.96 672,600 +1.20(+4.32%)
Jun 04, 2020 27.97 28.16 27.42 27.76 430,912 -0.50(-1.77%)
Jun 03, 2020 27.98 28.52 27.61 28.26 557,331 +0.63(+2.28%)
Jun 02, 2020 27.98 27.98 27.01 27.63 485,926 -0.10(-0.36%)
Jun 01, 2020 27.67 27.97 27.27 27.73 679,299 +0.15(+0.54%)
May 29, 2020 26.80 27.70 26.27 27.58 1,016,700 +1.07(+4.04%)
May 28, 2020 27.62 27.62 26.39 26.51 544,521 -0.84(-3.07%)
May 27, 2020 27.24 27.64 26.17 27.35 703,029 +0.60(+2.24%)
May 26, 2020 27.20 27.66 26.64 26.75 611,351 +0.56(+2.14%)
May 22, 2020 26.14 26.99 25.60 26.19 464,700 +0.27(+1.04%)
May 21, 2020 26.27 26.79 25.83 25.92 746,345 -0.53(-2.00%)
May 20, 2020 25.72 26.55 25.63 26.45 967,071 +1.28(+5.09%)
May 19, 2020 25.30 26.07 25.02 25.17 546,939 -0.45(-1.76%)
May 18, 2020 25.43 26.32 25.38 25.62 1,201,403 +1.28(+5.26%)
May 15, 2020 23.82 24.65 23.52 24.34 1,029,000 +0.47(+1.97%)
May 14, 2020 23.20 23.91 21.85 23.87 1,097,453 +0.09(+0.38%)
May 13, 2020 24.35 24.57 22.93 23.78 1,293,453 -0.87(-3.53%)
May 12, 2020 26.06 26.33 24.65 24.65 600,514 -1.47(-5.63%)
May 11, 2020 26.50 26.58 25.94 26.12 797,223 -0.88(-3.26%)
May 08, 2020 27.25 27.96 26.83 27.00 703,400 +0.13(+0.48%)
May 07, 2020 25.75 26.93 25.39 26.87 877,780 +0.56(+2.13%)
May 06, 2020 27.07 27.37 26.17 26.31 812,558 -0.78(-2.88%)
May 05, 2020 26.95 27.90 26.71 27.09 671,841 +0.51(+1.92%)
May 04, 2020 26.09 26.64 25.77 26.58 492,702 +0.10(+0.38%)
May 01, 2020 26.58 27.13 25.91 26.48 582,200 -0.92(-3.36%)
Apr 30, 2020 27.58 28.16 27.00 27.40 786,269 -0.66(-2.35%)
Apr 29, 2020 27.43 28.39 26.91 28.06 1,253,527 +1.70(+6.47%)
Apr 28, 2020 27.27 27.50 26.30 26.36 675,496 -0.27(-1.03%)
Apr 27, 2020 24.31 26.82 24.31 26.63 960,253 +2.49(+10.31%)
Apr 24, 2020 24.25 24.42 23.66 24.14 1,095,900 -0.10(-0.41%)
Apr 23, 2020 24.78 25.84 24.21 24.24 790,268 -0.27(-1.10%)
Apr 22, 2020 24.65 25.03 24.33 24.51 509,681 +0.45(+1.87%)
Apr 21, 2020 25.06 25.38 23.67 24.06 709,969 -1.73(-6.71%)
Apr 20, 2020 26.00 27.57 25.30 25.79 702,467 -0.22(-0.85%)
Apr 17, 2020 24.75 26.13 24.75 26.01 1,499,300 +2.04(+8.51%)
Apr 16, 2020 24.28 25.15 23.41 23.97 940,931 -0.35(-1.44%)
Apr 15, 2020 24.81 25.19 24.11 24.32 1,040,770 -1.00(-3.95%)
Apr 14, 2020 26.25 26.35 25.30 25.32 644,892 -0.30(-1.17%)
Apr 13, 2020 27.12 27.48 25.40 25.62 761,195 -1.74(-6.36%)
Apr 09, 2020 26.56 27.76 26.16 27.36 606,600 +1.45(+5.60%)
Apr 08, 2020 24.61 26.37 24.29 25.91 749,867 +1.76(+7.29%)
Apr 07, 2020 24.27 25.31 23.96 24.15 950,613 +0.70(+2.99%)
Apr 06, 2020 22.71 23.80 22.64 23.45 1,212,866 +1.70(+7.82%)
Apr 03, 2020 21.80 22.30 21.01 21.75 798,200 -0.46(-2.07%)
Apr 02, 2020 22.25 22.83 21.46 22.21 1,068,691 -0.25(-1.11%)
Apr 01, 2020 23.36 23.36 21.99 22.46 925,350 -1.69(-7.00%)
Mar 31, 2020 23.50 24.41 23.20 24.15 1,471,793 +0.54(+2.29%)
Mar 30, 2020 23.40 23.95 22.72 23.61 925,304 +0.44(+1.90%)
Mar 27, 2020 24.10 24.51 23.00 23.17 688,700 -1.85(-7.39%)
Mar 26, 2020 24.19 25.74 23.95 25.02 1,044,770 +1.06(+4.42%)
Mar 25, 2020 22.64 25.58 21.50 23.96 1,839,397 +1.31(+5.78%)
Mar 24, 2020 22.60 23.06 21.55 22.65 1,693,332 +1.15(+5.35%)
Mar 23, 2020 22.41 22.41 20.57 21.50 1,787,664 -0.59(-2.67%)
Mar 20, 2020 23.98 24.56 21.81 22.09 1,769,400 -1.78(-7.46%)
Mar 19, 2020 21.19 24.58 20.03 23.87 1,452,096 +2.68(+12.65%)
Mar 18, 2020 23.98 25.26 20.27 21.19 1,550,874 -4.24(-16.67%)
Mar 17, 2020 23.19 25.88 22.18 25.43 1,553,216 +2.59(+11.34%)
Mar 16, 2020 24.10 25.27 22.11 22.84 1,336,281 -3.88(-14.52%)
Mar 13, 2020 26.46 26.76 24.53 26.72 1,284,600 +1.38(+5.45%)
Mar 12, 2020 24.36 25.70 22.72 25.34 1,298,952 -0.80(-3.06%)
Mar 11, 2020 27.44 27.90 25.62 26.14 956,489 -1.99(-7.07%)
Mar 10, 2020 30.16 30.50 27.55 28.13 1,472,272 -0.81(-2.80%)
Mar 09, 2020 27.20 30.15 26.78 28.94 1,443,829 -0.85(-2.85%)
Mar 06, 2020 28.25 29.93 28.25 29.79 1,305,900 +0.38(+1.29%)
Mar 05, 2020 29.05 30.00 28.73 29.41 1,298,086 -0.61(-2.03%)
Mar 04, 2020 29.14 30.08 28.45 30.02 1,060,321 +1.31(+4.56%)
Mar 03, 2020 29.16 29.95 28.27 28.71 1,256,402 -0.53(-1.81%)
Mar 02, 2020 28.11 29.29 27.31 29.24 978,141 +1.37(+4.92%)
Feb 28, 2020 27.47 28.32 27.07 27.87 1,577,900 -0.34(-1.21%)
Feb 27, 2020 27.89 29.19 26.00 28.21 978,357 -1.59(-5.34%)
Feb 26, 2020 31.00 31.41 29.72 29.80 530,759 -1.04(-3.37%)
Feb 25, 2020 32.33 32.34 30.80 30.84 617,947 -1.48(-4.58%)
Feb 24, 2020 31.62 32.60 31.42 32.32 408,827 -0.73(-2.21%)
Feb 21, 2020 33.53 33.53 32.63 33.05 473,800 -0.65(-1.93%)
Feb 20, 2020 34.03 34.03 33.15 33.70 510,965 -0.33(-0.97%)
Feb 19, 2020 33.40 34.42 33.26 34.03 713,711 +0.79(+2.38%)
Feb 18, 2020 35.90 35.90 32.80 33.24 1,047,853 -2.71(-7.54%)
Feb 14, 2020 35.77 36.04 35.54 35.95 304,900 +0.28(+0.78%)
Feb 13, 2020 35.36 35.82 35.36 35.67 383,288 +0.13(+0.37%)
Feb 12, 2020 35.71 35.79 35.07 35.54 657,723 +0.19(+0.52%)
Feb 11, 2020 35.41 35.74 35.10 35.35 374,314 +0.15(+0.41%)
Feb 10, 2020 34.39 35.25 34.34 35.21 266,394 +0.63(+1.84%)
Feb 07, 2020 34.98 35.06 34.37 34.58 301,800 -0.56(-1.59%)
Feb 06, 2020 35.83 35.86 35.06 35.13 386,561 -0.44(-1.22%)
Feb 05, 2020 35.86 36.24 35.37 35.57 567,802 +0.03(+0.08%)
Feb 04, 2020 35.25 35.90 35.14 35.54 413,162 +0.79(+2.27%)
Feb 03, 2020 34.70 35.06 34.38 34.75 351,527 +0.30(+0.87%)
Jan 31, 2020 35.13 35.28 34.35 34.45 516,000 -0.82(-2.32%)
Jan 30, 2020 34.61 35.29 34.21 35.27 329,301 +0.47(+1.35%)
Jan 29, 2020 35.53 35.86 34.73 34.80 524,429 -0.65(-1.83%)
Jan 28, 2020 35.58 35.91 35.33 35.45 259,446 +0.06(+0.17%)
Jan 27, 2020 35.08 35.86 34.96 35.39 693,302 -0.46(-1.28%)
Jan 24, 2020 36.55 36.73 35.66 35.85 1,454,100 -0.75(-2.05%)
Jan 23, 2020 36.70 36.94 36.43 36.60 483,660 -0.16(-0.44%)
Jan 22, 2020 37.12 37.58 36.67 36.76 679,817 -0.19(-0.51%)
Jan 21, 2020 37.23 37.68 36.89 36.95 645,907 -0.35(-0.94%)
Jan 17, 2020 38.30 38.35 37.20 37.30 931,300 -0.60(-1.58%)
Jan 16, 2020 38.27 38.63 37.84 37.90 890,232 -0.03(-0.08%)
Jan 15, 2020 37.08 38.36 37.05 37.93 1,128,726 +0.85(+2.31%)
Jan 14, 2020 35.60 37.39 34.43 37.08 1,411,027 -1.98(-5.07%)
Jan 13, 2020 38.48 39.14 38.04 39.05 543,176 +0.55(+1.42%)
Jan 10, 2020 39.11 39.36 38.28 38.51 448,300 -0.42(-1.08%)
Jan 09, 2020 38.98 39.37 38.82 38.93 467,820 +0.20(+0.52%)
Jan 08, 2020 38.54 38.99 38.47 38.73 436,132 +0.17(+0.44%)
Jan 07, 2020 38.32 38.83 38.19 38.56 459,415 +0.12(+0.31%)
Jan 06, 2020 37.76 38.50 37.57 38.44 489,772 +0.18(+0.47%)
Jan 03, 2020 37.58 38.40 37.58 38.26 436,800 +0.06(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.