|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,130,500 | 58.10 | 58.30 | 57.03 | 57.20 | 00:00:00 | | 2004-10-14 | 1,440,300 | 57.20 | 57.32 | 55.99 | 56.33 | 00:00:00 | | 2004-10-15 | 1,257,100 | 56.70 | 56.97 | 55.78 | 56.29 | 00:00:00 | | 2004-10-18 | 587,600 | 56.29 | 57.22 | 55.90 | 57.12 | 00:00:00 | | 2004-10-19 | 920,400 | 57.40 | 57.91 | 56.36 | 56.49 | 00:00:00 | | 2004-10-20 | 1,566,400 | 56.45 | 56.82 | 55.24 | 55.79 | 00:00:00 | | 2004-10-21 | 1,225,400 | 56.60 | 57.39 | 56.17 | 57.01 | 00:00:00 | | 2004-10-22 | 4,851,700 | 54.87 | 54.87 | 52.31 | 52.85 | 00:00:00 | | 2004-10-25 | 1,923,500 | 52.84 | 53.16 | 52.31 | 52.71 | 00:00:00 | | 2004-10-26 | 1,471,500 | 53.05 | 53.96 | 52.89 | 53.91 | 00:00:00 | | 2004-10-27 | 1,092,000 | 53.40 | 54.43 | 53.04 | 54.24 | 00:00:00 | | 2004-10-28 | 1,076,400 | 54.25 | 54.49 | 53.82 | 54.30 | 00:00:00 | | 2004-10-29 | 942,000 | 54.30 | 54.75 | 54.28 | 54.55 | 00:00:00 | | 2004-11-01 | 869,800 | 54.65 | 55.00 | 54.00 | 54.80 | 00:00:00 | | 2004-11-02 | 1,295,200 | 54.81 | 55.46 | 54.19 | 55.15 | 00:00:00 | | 2004-11-03 | 1,469,400 | 55.65 | 55.99 | 55.08 | 55.56 | 00:00:00 | | 2004-11-04 | 885,200 | 55.55 | 56.64 | 55.30 | 56.43 | 00:00:00 | | 2004-11-05 | 1,495,300 | 57.50 | 57.96 | 56.65 | 57.25 | 00:00:00 | | 2004-11-08 | 998,300 | 56.75 | 57.27 | 56.39 | 57.26 | 00:00:00 | | 2004-11-09 | 1,312,500 | 57.26 | 58.09 | 57.18 | 57.31 | 00:00:00 | | 2004-11-10 | 887,100 | 57.16 | 57.75 | 56.63 | 57.58 | 00:00:00 | | 2004-11-11 | 868,100 | 57.75 | 58.76 | 57.57 | 58.75 | 00:00:00 | | 2004-11-12 | 904,200 | 58.76 | 59.74 | 58.45 | 59.59 | 00:00:00 | | 2004-11-15 | 784,000 | 59.59 | 59.89 | 59.03 | 59.30 | 00:00:00 | | 2004-11-16 | 632,600 | 59.05 | 59.52 | 58.91 | 59.09 | 00:00:00 | | 2004-11-17 | 606,200 | 59.30 | 59.95 | 59.30 | 59.72 | 00:00:00 | | 2004-11-18 | 986,200 | 59.72 | 60.00 | 59.48 | 59.94 | 00:00:00 | | 2004-11-19 | 1,208,200 | 59.98 | 60.00 | 58.31 | 58.61 | 00:00:00 | | 2004-11-22 | 1,188,600 | 58.70 | 59.63 | 58.27 | 59.50 | 00:00:00 | | 2004-11-23 | 1,380,700 | 59.63 | 59.66 | 58.52 | 59.31 | 00:00:00 | | 2004-11-24 | 994,600 | 59.21 | 59.68 | 58.75 | 59.53 | 00:00:00 | | 2004-11-26 | 377,100 | 59.63 | 60.11 | 59.63 | 59.78 | 00:00:00 | | 2004-11-29 | 1,068,500 | 59.95 | 60.00 | 59.12 | 59.74 | 00:00:00 | | 2004-11-30 | 928,100 | 59.60 | 59.93 | 59.13 | 59.18 | 00:00:00 | | 2004-12-01 | 774,800 | 59.20 | 59.70 | 59.00 | 59.54 | 00:00:00 | | 2004-12-02 | 1,039,500 | 59.35 | 59.98 | 58.91 | 59.77 | 00:00:00 | | 2004-12-03 | 940,800 | 59.90 | 59.95 | 59.02 | 59.11 | 00:00:00 | | 2004-12-06 | 731,700 | 59.00 | 60.03 | 58.79 | 59.86 | 00:00:00 | | 2004-12-07 | 2,183,000 | 59.86 | 60.88 | 59.56 | 59.60 | 00:00:00 | | 2004-12-08 | 771,100 | 59.60 | 59.63 | 58.95 | 59.13 | 00:00:00 | | 2004-12-09 | 1,684,500 | 58.60 | 58.75 | 57.65 | 58.32 | 00:00:00 | | 2004-12-10 | 1,257,900 | 58.32 | 59.18 | 58.25 | 58.98 | 00:00:00 | | 2004-12-13 | 724,300 | 59.15 | 59.93 | 59.11 | 59.76 | 00:00:00 | | 2004-12-14 | 775,000 | 59.66 | 59.72 | 59.05 | 59.31 | 00:00:00 | | 2004-12-15 | 1,318,000 | 59.31 | 59.31 | 58.09 | 58.50 | 00:00:00 | | 2004-12-16 | 789,100 | 58.40 | 58.60 | 57.64 | 58.31 | 00:00:00 | | 2004-12-17 | 1,261,800 | 57.80 | 58.23 | 57.08 | 57.18 | 00:00:00 | | 2004-12-20 | 1,583,700 | 57.75 | 57.95 | 57.08 | 57.90 | 00:00:00 | | 2004-12-21 | 963,500 | 57.90 | 58.87 | 57.85 | 58.14 | 00:00:00 | | 2004-12-22 | 1,559,700 | 58.00 | 60.10 | 57.95 | 59.75 | 00:00:00 | | 2004-12-23 | 525,900 | 59.80 | 59.86 | 59.34 | 59.52 | 00:00:00 | | 2004-12-27 | 467,800 | 59.70 | 59.71 | 58.96 | 59.52 | 00:00:00 | | 2004-12-28 | 1,064,700 | 59.53 | 60.85 | 59.52 | 60.76 | 00:00:00 | | 2004-12-29 | 539,500 | 60.50 | 60.77 | 60.32 | 60.50 | 00:00:00 | | 2004-12-30 | 380,200 | 60.57 | 60.79 | 60.22 | 60.53 | 00:00:00 | | 2004-12-31 | 1,004,500 | 60.87 | 61.23 | 60.02 | 60.19 | 00:00:00 | | 2005-01-03 | 951,300 | 60.60 | 60.82 | 58.99 | 59.08 | 00:00:00 | | 2005-01-04 | 1,184,500 | 60.00 | 60.00 | 57.80 | 58.26 | 00:00:00 | | 2005-01-05 | 745,100 | 58.30 | 58.71 | 58.03 | 58.25 | 00:00:00 | | 2005-01-06 | 1,191,200 | 58.21 | 58.55 | 57.61 | 57.77 | 00:00:00 | | 2005-01-07 | 892,700 | 57.83 | 58.40 | 57.57 | 57.96 | 00:00:00 | | 2005-01-10 | 1,151,100 | 57.71 | 58.62 | 57.02 | 58.00 | 00:00:00 | | 2005-01-11 | 493,100 | 57.95 | 58.14 | 57.55 | 57.71 | 00:00:00 | | 2005-01-12 | 2,950,300 | 57.61 | 57.61 | 55.12 | 56.06 | 00:00:00 | | 2005-01-13 | 1,012,600 | 56.25 | 56.59 | 55.46 | 55.55 | 00:00:00 | | 2005-01-14 | 1,078,000 | 55.82 | 56.57 | 55.78 | 56.51 | 00:00:00 | | 2005-01-18 | 914,300 | 56.08 | 56.84 | 55.65 | 56.70 | 00:00:00 | | 2005-01-19 | 897,400 | 56.74 | 56.76 | 55.77 | 56.05 | 00:00:00 | | 2005-01-20 | 2,640,900 | 56.05 | 56.27 | 54.64 | 55.43 | 00:00:00 | | 2005-01-21 | 9,871,900 | 52.41 | 53.29 | 51.74 | 52.05 | 00:00:00 | | 2005-01-24 | 2,903,400 | 51.95 | 52.95 | 51.76 | 52.89 | 00:00:00 | | 2005-01-25 | 2,187,800 | 52.80 | 53.03 | 52.64 | 52.77 | 00:00:00 | | 2005-01-26 | 2,449,400 | 53.10 | 54.14 | 53.04 | 53.97 | 00:00:00 | | 2005-01-27 | 1,625,100 | 53.97 | 54.23 | 53.48 | 53.85 | 00:00:00 | | 2005-01-28 | 1,559,000 | 53.85 | 53.90 | 53.24 | 53.27 | 00:00:00 | | 2005-01-31 | 1,330,800 | 53.65 | 54.37 | 53.65 | 54.19 | 00:00:00 | | 2005-02-01 | 1,246,800 | 54.30 | 54.55 | 53.48 | 53.63 | 00:00:00 | | 2005-02-02 | 873,100 | 53.63 | 53.89 | 53.41 | 53.65 | 00:00:00 | | 2005-02-03 | 1,303,800 | 53.40 | 53.46 | 52.75 | 53.19 | 00:00:00 | | 2005-02-04 | 1,050,900 | 52.98 | 53.62 | 52.26 | 53.42 | 00:00:00 | | 2005-02-07 | 1,095,800 | 53.19 | 53.39 | 52.72 | 53.01 | 00:00:00 | | 2005-02-08 | 1,034,900 | 53.01 | 53.59 | 52.92 | 53.07 | 00:00:00 | | 2005-02-09 | 1,079,100 | 52.95 | 53.10 | 52.43 | 52.62 | 00:00:00 | | 2005-02-10 | 1,126,600 | 52.47 | 53.36 | 52.47 | 53.30 | 00:00:00 | | 2005-02-11 | 1,061,200 | 53.38 | 53.74 | 52.53 | 53.21 | 00:00:00 | | 2005-02-14 | 719,300 | 53.60 | 53.73 | 53.08 | 53.36 | 00:00:00 | | 2005-02-15 | 976,400 | 53.48 | 54.14 | 53.24 | 54.14 | 00:00:00 | | 2005-02-16 | 794,800 | 54.14 | 54.14 | 53.03 | 53.47 | 00:00:00 | | 2005-02-17 | 1,171,800 | 53.71 | 54.05 | 53.21 | 53.70 | 00:00:00 | | 2005-02-18 | 774,100 | 53.77 | 53.77 | 52.76 | 52.85 | 00:00:00 | | 2005-02-22 | 968,800 | 52.50 | 52.67 | 52.12 | 52.26 | 00:00:00 | | 2005-02-23 | 747,400 | 52.32 | 52.79 | 52.00 | 52.31 | 00:00:00 | | 2005-02-24 | 902,100 | 52.15 | 52.54 | 51.61 | 52.54 | 00:00:00 | | 2005-02-25 | 1,146,300 | 52.29 | 53.74 | 52.21 | 53.50 | 00:00:00 | | 2005-02-28 | 5,183,700 | 53.45 | 53.45 | 49.84 | 51.70 | 00:00:00 | | 2005-03-01 | 1,712,200 | 51.70 | 52.74 | 51.11 | 52.13 | 00:00:00 | | 2005-03-02 | 1,252,400 | 52.00 | 52.57 | 51.70 | 52.51 | 00:00:00 | | 2005-03-03 | 1,104,300 | 52.57 | 52.62 | 51.54 | 51.98 | 00:00:00 | | 2005-03-04 | 810,200 | 52.45 | 52.54 | 51.87 | 52.35 | 00:00:00 | | 2005-03-07 | 818,300 | 52.40 | 52.46 | 51.98 | 52.00 | 00:00:00 | | 2005-03-08 | 1,761,900 | 52.00 | 52.00 | 50.82 | 50.99 | 00:00:00 | | 2005-03-09 | 1,381,100 | 50.96 | 51.15 | 50.15 | 50.31 | 00:00:00 | | 2005-03-10 | 1,982,800 | 50.18 | 50.83 | 49.95 | 50.81 | 00:00:00 | | 2005-03-11 | 866,200 | 50.65 | 51.00 | 50.22 | 50.28 | 00:00:00 | | 2005-03-14 | 1,893,300 | 50.28 | 50.46 | 49.72 | 49.94 | 00:00:00 | | 2005-03-15 | 1,243,100 | 50.65 | 50.71 | 49.55 | 49.64 | 00:00:00 | | 2005-03-16 | 2,570,000 | 50.05 | 50.37 | 49.52 | 49.95 | 00:00:00 | | 2005-03-17 | 2,364,000 | 50.00 | 50.65 | 49.95 | 50.04 | 00:00:00 | | 2005-03-18 | 2,857,800 | 50.25 | 50.79 | 50.20 | 50.25 | 00:00:00 | | 2005-03-21 | 2,316,600 | 50.43 | 51.72 | 50.38 | 51.55 | 00:00:00 | | 2005-03-22 | 2,202,200 | 51.90 | 53.08 | 51.90 | 52.12 | 00:00:00 | | 2005-03-23 | 912,700 | 52.45 | 52.50 | 51.97 | 52.13 | 00:00:00 | | 2005-03-24 | 860,100 | 52.19 | 52.33 | 51.62 | 51.85 | 00:00:00 | | 2005-03-28 | 1,358,000 | 52.50 | 52.86 | 51.82 | 52.15 | 00:00:00 | | 2005-03-29 | 792,400 | 52.15 | 52.15 | 51.47 | 51.61 | 00:00:00 | | 2005-03-30 | 1,671,700 | 51.62 | 52.97 | 51.62 | 52.97 | 00:00:00 | | 2005-03-31 | 1,144,100 | 53.08 | 53.60 | 52.80 | 53.24 | 00:00:00 | | 2005-04-01 | 2,382,800 | 52.50 | 52.64 | 51.27 | 52.00 | 00:00:00 | | 2005-04-04 | 2,469,000 | 52.01 | 53.27 | 51.78 | 53.00 | 00:00:00 | | 2005-04-05 | 1,129,000 | 52.98 | 53.47 | 52.69 | 53.30 | 00:00:00 | | 2005-04-06 | 1,681,700 | 53.30 | 53.86 | 52.75 | 52.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
