Aci Worldwide Inc (NQ: ACIW )

40.20 USD +0.29 (+0.73%)
Official Closing Price Updated: 5:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 38.08 38.44 37.74 38.20 357,289 +0.32(+0.83%)
Dec 31, 2019 37.58 38.12 37.50 37.88 627,100 +0.30(+0.81%)
Dec 30, 2019 37.82 38.04 37.28 37.58 829,053 -0.14(-0.37%)
Dec 27, 2019 37.90 37.97 37.61 37.72 515,100 -0.08(-0.22%)
Dec 26, 2019 37.40 37.87 37.35 37.80 186,205 +0.40(+1.08%)
Dec 24, 2019 37.65 37.65 37.29 37.40 180,800 -0.28(-0.76%)
Dec 23, 2019 37.85 37.94 37.34 37.69 336,922 -0.16(-0.44%)
Dec 20, 2019 37.61 38.09 37.59 37.85 1,246,600 +0.31(+0.83%)
Dec 19, 2019 37.00 37.57 36.87 37.54 662,768 +0.57(+1.54%)
Dec 18, 2019 36.67 37.04 36.52 36.97 567,165 +0.53(+1.45%)
Dec 17, 2019 36.90 37.12 36.21 36.44 542,517 -0.46(-1.25%)
Dec 16, 2019 36.49 37.23 36.45 36.90 530,733 +0.45(+1.23%)
Dec 13, 2019 36.23 36.73 36.04 36.45 494,200 +0.23(+0.64%)
Dec 12, 2019 36.26 36.94 36.13 36.22 572,998 -0.15(-0.41%)
Dec 11, 2019 36.35 36.43 36.15 36.37 383,326 +0.11(+0.30%)
Dec 10, 2019 36.04 36.58 35.90 36.26 394,024 +0.08(+0.22%)
Dec 09, 2019 36.35 36.42 36.08 36.18 869,656 -0.23(-0.63%)
Dec 06, 2019 36.54 36.92 36.35 36.41 1,067,600 +0.36(+1.00%)
Dec 05, 2019 36.29 36.29 35.94 36.05 551,417 -0.10(-0.28%)
Dec 04, 2019 36.82 37.05 36.11 36.15 523,439 -0.49(-1.34%)
Dec 03, 2019 36.09 36.69 35.77 36.64 463,919 -0.09(-0.25%)
Dec 02, 2019 37.56 37.63 36.60 36.73 517,103 -0.77(-2.05%)
Nov 29, 2019 37.53 37.93 37.37 37.50 308,900 -0.29(-0.77%)
Nov 27, 2019 37.70 38.02 37.53 37.79 667,900 +0.08(+0.21%)
Nov 26, 2019 37.37 37.86 37.23 37.71 944,375 +0.26(+0.69%)
Nov 25, 2019 36.88 37.61 36.79 37.45 629,226 +0.82(+2.24%)
Nov 22, 2019 36.31 36.70 36.12 36.63 498,100 +0.39(+1.08%)
Nov 21, 2019 36.48 36.91 36.10 36.24 883,876 -0.16(-0.44%)
Nov 20, 2019 37.23 37.89 35.72 36.40 1,100,364 +0.01(+0.03%)
Nov 19, 2019 33.89 36.53 33.78 36.39 1,551,730 +2.69(+7.98%)
Nov 18, 2019 33.59 33.88 33.49 33.70 903,536 -0.02(-0.06%)
Nov 15, 2019 33.88 34.12 33.68 33.72 354,700 +0.11(+0.33%)
Nov 14, 2019 34.10 34.34 33.52 33.61 595,676 -0.54(-1.60%)
Nov 13, 2019 33.42 34.19 33.42 34.15 540,966 +0.40(+1.17%)
Nov 12, 2019 33.80 34.04 33.48 33.76 380,260 +0.07(+0.22%)
Nov 11, 2019 33.86 34.27 33.49 33.69 516,756 -0.72(-2.08%)
Nov 08, 2019 34.03 34.50 33.68 34.40 465,900 +0.40(+1.18%)
Nov 07, 2019 33.20 34.02 32.30 34.00 880,028 +2.38(+7.53%)
Nov 06, 2019 31.85 32.00 31.37 31.62 495,789 -0.29(-0.91%)
Nov 05, 2019 31.98 32.27 31.78 31.91 497,280 +0.11(+0.35%)
Nov 04, 2019 32.17 32.17 31.56 31.80 518,607 -0.02(-0.06%)
Nov 01, 2019 31.57 32.06 31.35 31.82 543,600 +0.43(+1.37%)
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 +0.24(+0.75%)
Oct 16, 2019 31.05 31.32 30.74 31.30 621,669 +0.00(+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 -1.06(-3.37%)
Sep 30, 2019 30.86 31.49 30.74 31.33 623,758 +0.65(+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 32.42 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%)
Aug 01, 2019 33.67 34.05 32.67 32.90 879,039 -0.66(-1.97%)
Jul 31, 2019 34.15 34.37 33.19 33.56 733,203 -0.45(-1.32%)
Jul 30, 2019 33.66 34.04 33.51 34.01 758,095 +0.16(+0.47%)
Jul 29, 2019 33.61 33.86 33.35 33.85 503,942 +0.34(+1.01%)
Jul 26, 2019 33.17 33.56 33.02 33.51 786,200 +0.39(+1.18%)
Jul 25, 2019 33.31 33.36 33.01 33.12 680,692 -0.46(-1.37%)
Jul 24, 2019 33.58 33.79 33.36 33.58 823,337 -0.09(-0.27%)
Jul 23, 2019 33.89 33.95 33.36 33.67 400,940 -0.04(-0.12%)
Jul 22, 2019 34.00 34.38 33.69 33.71 434,015 -0.24(-0.71%)
Jul 19, 2019 34.20 34.90 33.95 33.95 507,300 -0.31(-0.90%)
Jul 18, 2019 34.07 34.36 33.99 34.26 230,297 +0.23(+0.68%)
Jul 17, 2019 34.25 34.31 33.78 34.03 661,386 -0.15(-0.44%)
Jul 16, 2019 34.64 34.70 34.17 34.18 396,487 -0.47(-1.36%)
Jul 15, 2019 34.83 35.23 34.37 34.65 289,685 -0.16(-0.46%)
Jul 12, 2019 34.39 34.89 34.25 34.81 432,700 +0.46(+1.34%)
Jul 11, 2019 34.24 35.21 33.65 34.35 377,334 +0.18(+0.53%)
Jul 10, 2019 33.75 34.19 33.62 34.17 787,620 +0.56(+1.67%)
Jul 09, 2019 33.62 33.77 33.54 33.61 863,895 -0.26(-0.77%)
Jul 08, 2019 34.31 34.48 33.69 33.87 747,075 -0.99(-2.84%)
Jul 05, 2019 34.64 35.22 34.21 34.86 452,800 -0.02(-0.06%)
Jul 03, 2019 34.83 35.15 34.72 34.88 193,600 +0.27(+0.78%)
Jul 02, 2019 34.75 34.99 34.49 34.61 463,007 -0.11(-0.32%)
Jul 01, 2019 34.92 35.20 34.48 34.72 738,277 +0.38(+1.11%)
Jun 28, 2019 33.32 34.41 33.32 34.34 1,773,400 +1.17(+3.53%)
Jun 27, 2019 32.78 33.20 32.76 33.17 429,990 +0.56(+1.72%)
Jun 26, 2019 32.51 32.82 32.38 32.61 580,289 +0.26(+0.80%)
Jun 25, 2019 32.54 32.72 32.24 32.35 736,357 -0.09(-0.28%)
Jun 24, 2019 32.93 33.05 32.37 32.44 521,666 -0.54(-1.64%)
Jun 21, 2019 32.74 33.14 32.65 32.98 2,018,600 +0.08(+0.24%)
Jun 20, 2019 32.37 32.91 32.37 32.90 695,790 +0.65(+2.02%)
Jun 19, 2019 32.09 32.36 31.93 32.25 904,571 +0.20(+0.62%)
Jun 18, 2019 32.30 32.51 31.99 32.05 791,526 +0.02(+0.06%)
Jun 17, 2019 32.34 32.54 31.96 32.03 742,133 -0.38(-1.17%)
Jun 14, 2019 32.84 32.89 32.24 32.41 641,300 -0.46(-1.40%)
Jun 13, 2019 32.85 32.92 32.68 32.87 509,325 +0.09(+0.27%)
Jun 12, 2019 32.99 33.11 32.70 32.78 599,260 -0.23(-0.70%)
Jun 11, 2019 33.11 33.25 32.67 33.01 802,842 +0.26(+0.79%)
Jun 10, 2019 32.61 32.99 32.40 32.75 572,227 +0.41(+1.27%)
Jun 07, 2019 32.34 32.91 32.30 32.34 511,700 -0.06(-0.19%)
Jun 06, 2019 32.19 32.51 31.89 32.40 451,712 +0.14(+0.43%)
Jun 05, 2019 32.35 32.60 31.90 32.26 518,160 +0.16(+0.50%)
Jun 04, 2019 31.00 32.13 30.77 32.10 730,279 +1.47(+4.80%)
Jun 03, 2019 31.44 32.49 30.50 30.63 1,030,385 -0.83(-2.64%)
May 31, 2019 31.68 32.05 31.45 31.46 759,500 -0.63(-1.96%)
May 30, 2019 31.83 32.15 31.79 32.09 763,896 +0.29(+0.91%)
May 29, 2019 31.68 32.09 31.45 31.80 771,351 -0.14(-0.44%)
May 28, 2019 32.07 32.57 31.92 31.94 673,502 -0.09(-0.28%)
May 24, 2019 31.75 32.17 31.75 32.03 611,600 +0.45(+1.42%)
May 23, 2019 31.60 31.77 31.33 31.58 824,276 -0.44(-1.37%)
May 22, 2019 31.43 32.04 31.10 32.02 970,997 +0.51(+1.62%)
May 21, 2019 31.25 31.57 31.08 31.51 557,748 +0.50(+1.61%)
May 20, 2019 31.06 31.54 30.81 31.01 370,479 -0.41(-1.30%)
May 17, 2019 31.69 32.01 31.29 31.42 585,600 -0.65(-2.03%)
May 16, 2019 31.40 32.35 31.20 32.07 942,494 +0.82(+2.62%)
May 15, 2019 31.08 31.46 31.08 31.25 773,639 -0.13(-0.41%)
May 14, 2019 31.49 31.59 31.14 31.38 898,565 +0.11(+0.35%)
May 13, 2019 31.89 31.89 31.26 31.27 1,128,932 -1.44(-4.40%)
May 10, 2019 31.99 32.84 31.74 32.71 974,800 +0.54(+1.68%)
May 09, 2019 33.19 33.70 31.00 32.17 1,212,055 -1.95(-5.72%)
May 08, 2019 34.36 34.57 33.98 34.12 788,839 -0.28(-0.81%)
May 07, 2019 35.06 35.28 34.15 34.40 321,270 -1.04(-2.93%)
May 06, 2019 34.79 35.55 34.51 35.44 536,117 +0.02(+0.06%)
May 03, 2019 35.12 35.47 34.97 35.42 419,000 +0.44(+1.26%)
May 02, 2019 34.79 35.15 34.58 34.98 442,221 +0.13(+0.37%)
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.