|
 Affiliated Comput - [Ticker: ACS] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ACS quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 3,904,500 | 49.00 | 49.11 | 48.20 | 48.42 | 00:00:00 | | 2004-04-23 | 3,458,300 | 48.43 | 49.00 | 48.42 | 48.90 | 00:00:00 | | 2004-04-26 | 2,595,300 | 49.00 | 49.24 | 47.32 | 47.93 | 00:00:00 | | 2004-04-27 | 2,115,800 | 47.93 | 48.42 | 47.50 | 48.39 | 00:00:00 | | 2004-04-28 | 1,642,200 | 49.00 | 49.28 | 48.21 | 48.40 | 00:00:00 | | 2004-04-29 | 2,314,100 | 48.65 | 49.81 | 48.65 | 49.13 | 00:00:00 | | 2004-04-30 | 2,035,400 | 49.13 | 49.40 | 48.05 | 48.50 | 00:00:00 | | 2004-05-03 | 1,370,700 | 48.36 | 49.30 | 48.36 | 49.03 | 00:00:00 | | 2004-05-04 | 1,658,200 | 48.96 | 49.07 | 48.44 | 48.64 | 00:00:00 | | 2004-05-05 | 1,441,100 | 48.50 | 48.82 | 48.13 | 48.47 | 00:00:00 | | 2004-05-06 | 1,060,500 | 48.36 | 48.80 | 48.26 | 48.46 | 00:00:00 | | 2004-05-07 | 662,200 | 48.65 | 49.14 | 47.80 | 48.11 | 00:00:00 | | 2004-05-10 | 1,084,200 | 47.20 | 48.14 | 47.07 | 47.37 | 00:00:00 | | 2004-05-11 | 1,005,300 | 47.90 | 48.20 | 47.31 | 47.63 | 00:00:00 | | 2004-05-12 | 1,217,700 | 47.38 | 47.50 | 46.19 | 47.20 | 00:00:00 | | 2004-05-13 | 851,500 | 47.10 | 47.76 | 46.85 | 47.47 | 00:00:00 | | 2004-05-14 | 837,300 | 47.46 | 47.62 | 46.71 | 47.03 | 00:00:00 | | 2004-05-17 | 931,300 | 46.74 | 46.83 | 46.01 | 46.65 | 00:00:00 | | 2004-05-18 | 1,136,400 | 46.94 | 47.20 | 46.52 | 46.84 | 00:00:00 | | 2004-05-19 | 1,682,100 | 47.35 | 48.45 | 47.25 | 47.85 | 00:00:00 | | 2004-05-20 | 1,670,600 | 48.10 | 48.92 | 48.00 | 48.90 | 00:00:00 | | 2004-05-21 | 2,004,700 | 48.89 | 49.60 | 48.86 | 49.25 | 00:00:00 | | 2004-05-24 | 1,412,100 | 49.40 | 49.97 | 49.36 | 49.45 | 00:00:00 | | 2004-05-25 | 1,000,600 | 49.45 | 50.00 | 49.17 | 49.96 | 00:00:00 | | 2004-05-26 | 1,598,400 | 50.00 | 50.00 | 49.08 | 49.31 | 00:00:00 | | 2004-05-27 | 1,160,900 | 49.40 | 49.85 | 48.85 | 49.76 | 00:00:00 | | 2004-05-28 | 459,000 | 49.66 | 49.91 | 49.60 | 49.82 | 00:00:00 | | 2004-06-01 | 1,610,300 | 49.00 | 49.24 | 48.62 | 49.18 | 00:00:00 | | 2004-06-02 | 639,400 | 49.22 | 49.27 | 48.51 | 49.13 | 00:00:00 | | 2004-06-03 | 750,500 | 49.23 | 49.51 | 48.88 | 49.07 | 00:00:00 | | 2004-06-04 | 913,700 | 49.38 | 50.01 | 49.38 | 49.90 | 00:00:00 | | 2004-06-07 | 766,900 | 50.15 | 50.60 | 49.91 | 50.49 | 00:00:00 | | 2004-06-08 | 572,800 | 50.49 | 50.50 | 49.91 | 50.21 | 00:00:00 | | 2004-06-09 | 664,900 | 50.32 | 50.69 | 49.85 | 49.91 | 00:00:00 | | 2004-06-10 | 465,400 | 50.25 | 50.25 | 49.60 | 49.75 | 00:00:00 | | 2004-06-14 | 1,022,800 | 49.52 | 49.60 | 48.76 | 48.91 | 00:00:00 | | 2004-06-15 | 856,700 | 49.00 | 49.49 | 48.86 | 49.27 | 00:00:00 | | 2004-06-16 | 752,100 | 49.25 | 49.40 | 48.64 | 49.38 | 00:00:00 | | 2004-06-17 | 880,500 | 49.38 | 50.11 | 49.31 | 50.11 | 00:00:00 | | 2004-06-18 | 812,600 | 49.96 | 50.45 | 49.96 | 50.10 | 00:00:00 | | 2004-06-21 | 579,400 | 50.20 | 50.53 | 49.92 | 50.00 | 00:00:00 | | 2004-06-22 | 738,800 | 49.89 | 50.88 | 49.89 | 50.88 | 00:00:00 | | 2004-06-23 | 2,353,700 | 50.88 | 53.03 | 50.88 | 52.98 | 00:00:00 | | 2004-06-24 | 1,259,200 | 52.98 | 53.75 | 52.97 | 53.22 | 00:00:00 | | 2004-06-25 | 996,900 | 53.22 | 53.22 | 52.48 | 52.95 | 00:00:00 | | 2004-06-28 | 853,900 | 53.00 | 53.04 | 52.15 | 52.32 | 00:00:00 | | 2004-06-29 | 690,900 | 52.18 | 52.48 | 52.13 | 52.38 | 00:00:00 | | 2004-06-30 | 796,200 | 52.45 | 53.08 | 52.32 | 52.94 | 00:00:00 | | 2004-07-01 | 1,973,500 | 52.94 | 53.90 | 52.92 | 53.14 | 00:00:00 | | 2004-07-02 | 1,273,000 | 53.55 | 53.65 | 52.85 | 53.40 | 00:00:00 | | 2004-07-06 | 1,342,900 | 53.36 | 53.37 | 52.17 | 52.80 | 00:00:00 | | 2004-07-07 | 988,100 | 52.80 | 53.57 | 52.16 | 52.27 | 00:00:00 | | 2004-07-08 | 1,433,000 | 52.27 | 52.27 | 50.90 | 50.91 | 00:00:00 | | 2004-07-09 | 904,900 | 51.15 | 51.59 | 50.61 | 51.55 | 00:00:00 | | 2004-07-12 | 1,803,000 | 51.65 | 53.36 | 51.65 | 53.05 | 00:00:00 | | 2004-07-13 | 1,306,500 | 53.04 | 53.28 | 52.71 | 52.95 | 00:00:00 | | 2004-07-14 | 1,376,100 | 52.95 | 53.36 | 52.80 | 53.09 | 00:00:00 | | 2004-07-15 | 649,100 | 52.93 | 53.58 | 52.76 | 52.77 | 00:00:00 | | 2004-07-16 | 1,073,600 | 52.90 | 52.99 | 51.40 | 51.57 | 00:00:00 | | 2004-07-19 | 784,600 | 51.80 | 52.11 | 51.20 | 51.85 | 00:00:00 | | 2004-07-20 | 922,000 | 51.80 | 53.42 | 51.42 | 53.42 | 00:00:00 | | 2004-07-21 | 1,222,300 | 53.42 | 54.50 | 53.35 | 53.56 | 00:00:00 | | 2004-07-22 | 1,245,400 | 53.56 | 53.92 | 52.73 | 53.70 | 00:00:00 | | 2004-07-23 | 598,500 | 53.45 | 53.45 | 52.38 | 52.71 | 00:00:00 | | 2004-07-26 | 950,000 | 52.71 | 53.10 | 51.99 | 52.06 | 00:00:00 | | 2004-07-27 | 958,800 | 52.27 | 53.49 | 52.27 | 53.40 | 00:00:00 | | 2004-07-28 | 678,500 | 53.40 | 53.54 | 51.93 | 52.66 | 00:00:00 | | 2004-07-29 | 1,389,600 | 52.80 | 53.81 | 52.41 | 53.06 | 00:00:00 | | 2004-07-30 | 3,600,500 | 52.37 | 52.37 | 51.11 | 51.90 | 00:00:00 | | 2004-08-02 | 1,739,100 | 51.90 | 52.97 | 51.12 | 52.75 | 00:00:00 | | 2004-08-03 | 892,000 | 52.75 | 52.78 | 51.74 | 51.85 | 00:00:00 | | 2004-08-04 | 1,166,500 | 51.66 | 52.06 | 51.40 | 51.80 | 00:00:00 | | 2004-08-05 | 843,100 | 51.65 | 52.03 | 51.29 | 51.34 | 00:00:00 | | 2004-08-06 | 1,339,700 | 50.85 | 50.90 | 49.40 | 49.49 | 00:00:00 | | 2004-08-09 | 599,400 | 49.65 | 50.20 | 49.52 | 49.95 | 00:00:00 | | 2004-08-10 | 741,900 | 50.00 | 50.74 | 49.95 | 50.71 | 00:00:00 | | 2004-08-11 | 924,000 | 50.52 | 50.52 | 49.95 | 50.25 | 00:00:00 | | 2004-08-12 | 845,100 | 50.00 | 50.16 | 49.25 | 49.49 | 00:00:00 | | 2004-08-13 | 456,800 | 49.50 | 49.60 | 49.11 | 49.43 | 00:00:00 | | 2004-08-16 | 791,800 | 49.43 | 50.99 | 49.43 | 50.69 | 00:00:00 | | 2004-08-17 | 493,400 | 50.69 | 51.00 | 50.52 | 50.74 | 00:00:00 | | 2004-08-18 | 682,700 | 50.60 | 51.69 | 50.47 | 51.53 | 00:00:00 | | 2004-08-19 | 584,300 | 51.20 | 51.85 | 51.20 | 51.67 | 00:00:00 | | 2004-08-20 | 799,600 | 51.68 | 53.00 | 51.44 | 52.79 | 00:00:00 | | 2004-08-23 | 731,200 | 52.79 | 53.33 | 52.75 | 53.03 | 00:00:00 | | 2004-08-24 | 932,700 | 53.35 | 53.79 | 53.30 | 53.74 | 00:00:00 | | 2004-08-25 | 628,200 | 53.69 | 54.01 | 53.25 | 53.90 | 00:00:00 | | 2004-08-26 | 522,900 | 54.05 | 54.45 | 53.80 | 54.39 | 00:00:00 | | 2004-08-27 | 396,100 | 54.40 | 54.84 | 54.20 | 54.68 | 00:00:00 | | 2004-08-30 | 826,700 | 54.68 | 54.69 | 53.62 | 53.68 | 00:00:00 | | 2004-08-31 | 983,700 | 53.70 | 54.50 | 53.50 | 54.33 | 00:00:00 | | 2004-09-01 | 643,000 | 54.38 | 55.03 | 54.18 | 54.64 | 00:00:00 | | 2004-09-02 | 996,300 | 54.50 | 55.00 | 54.45 | 54.71 | 00:00:00 | | 2004-09-03 | 589,500 | 54.72 | 55.10 | 53.96 | 54.08 | 00:00:00 | | 2004-09-07 | 556,100 | 54.50 | 54.82 | 54.10 | 54.39 | 00:00:00 | | 2004-09-08 | 512,700 | 54.20 | 54.97 | 54.20 | 54.73 | 00:00:00 | | 2004-09-09 | 898,000 | 54.73 | 55.43 | 54.58 | 55.41 | 00:00:00 | | 2004-09-10 | 966,200 | 55.47 | 56.92 | 55.20 | 56.91 | 00:00:00 | | 2004-09-13 | 1,662,200 | 56.25 | 56.54 | 54.86 | 54.86 | 00:00:00 | | 2004-09-14 | 1,263,700 | 55.45 | 56.33 | 55.02 | 56.09 | 00:00:00 | | 2004-09-15 | 567,500 | 56.00 | 56.00 | 55.43 | 55.75 | 00:00:00 | | 2004-09-16 | 1,166,500 | 55.75 | 55.75 | 54.88 | 54.98 | 00:00:00 | | 2004-09-17 | 1,109,600 | 54.98 | 55.18 | 54.73 | 55.06 | 00:00:00 | | 2004-09-20 | 1,273,800 | 55.06 | 56.86 | 55.06 | 56.77 | 00:00:00 | | 2004-09-21 | 1,213,500 | 56.77 | 57.84 | 56.76 | 57.75 | 00:00:00 | | 2004-09-22 | 1,156,900 | 57.75 | 57.75 | 56.02 | 56.05 | 00:00:00 | | 2004-09-23 | 1,282,400 | 56.12 | 56.25 | 55.61 | 55.87 | 00:00:00 | | 2004-09-24 | 864,500 | 56.00 | 56.18 | 55.71 | 55.71 | 00:00:00 | | 2004-09-27 | 981,000 | 55.72 | 55.76 | 54.63 | 54.74 | 00:00:00 | | 2004-09-28 | 793,500 | 55.02 | 55.67 | 54.55 | 55.54 | 00:00:00 | | 2004-09-29 | 757,000 | 55.40 | 56.65 | 55.37 | 56.16 | 00:00:00 | | 2004-09-30 | 1,044,700 | 56.16 | 56.35 | 54.96 | 55.67 | 00:00:00 | | 2004-10-01 | 1,181,900 | 55.68 | 57.53 | 55.68 | 56.94 | 00:00:00 | | 2004-10-04 | 2,967,000 | 57.60 | 60.52 | 57.55 | 60.14 | 00:00:00 | | 2004-10-05 | 1,338,500 | 60.14 | 60.58 | 59.43 | 59.83 | 00:00:00 | | 2004-10-06 | 992,700 | 59.57 | 60.57 | 59.35 | 60.56 | 00:00:00 | | 2004-10-07 | 833,800 | 60.20 | 60.77 | 59.77 | 59.81 | 00:00:00 | | 2004-10-08 | 815,000 | 59.81 | 59.90 | 58.54 | 58.77 | 00:00:00 | | 2004-10-11 | 897,300 | 58.87 | 59.00 | 58.33 | 58.40 | 00:00:00 | | 2004-10-12 | 1,214,700 | 57.75 | 58.10 | 57.25 | 57.86 | 00:00:00 | | 2004-10-13 | 1,130,500 | 58.10 | 58.30 | 57.03 | 57.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
