|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 785,500 | 53.20 | 53.74 | 53.12 | 53.20 | 00:00:00 | | 2005-09-27 | 745,300 | 53.22 | 53.64 | 53.02 | 53.46 | 00:00:00 | | 2005-09-28 | 673,900 | 53.49 | 53.81 | 53.36 | 53.48 | 00:00:00 | | 2005-09-29 | 823,900 | 53.35 | 54.15 | 53.15 | 54.08 | 00:00:00 | | 2005-09-30 | 967,600 | 54.01 | 55.10 | 54.01 | 54.60 | 00:00:00 | | 2005-10-03 | 5,759,200 | 54.32 | 54.61 | 50.78 | 51.18 | 00:00:00 | | 2005-10-04 | 2,323,000 | 51.50 | 51.98 | 50.38 | 51.06 | 00:00:00 | | 2005-10-05 | 1,806,600 | 51.07 | 51.07 | 49.99 | 50.00 | 00:00:00 | | 2005-10-06 | 1,497,100 | 50.00 | 50.48 | 49.45 | 49.81 | 00:00:00 | | 2005-10-07 | 936,400 | 49.83 | 50.00 | 49.17 | 49.30 | 00:00:00 | | 2005-10-10 | 940,200 | 49.51 | 50.10 | 49.26 | 49.30 | 00:00:00 | | 2005-10-11 | 1,289,700 | 49.31 | 49.50 | 48.50 | 48.75 | 00:00:00 | | 2005-10-12 | 1,346,000 | 48.79 | 49.47 | 47.80 | 47.90 | 00:00:00 | | 2005-10-13 | 1,480,500 | 47.79 | 48.16 | 47.22 | 47.53 | 00:00:00 | | 2005-10-14 | 1,536,200 | 47.78 | 48.13 | 46.91 | 47.93 | 00:00:00 | | 2005-10-17 | 2,184,500 | 48.05 | 48.96 | 47.29 | 48.05 | 00:00:00 | | 2005-10-18 | 1,624,400 | 47.62 | 48.31 | 47.53 | 48.00 | 00:00:00 | | 2005-10-19 | 1,685,600 | 47.94 | 48.68 | 47.52 | 48.01 | 00:00:00 | | 2005-10-20 | 1,550,400 | 48.01 | 49.07 | 47.80 | 48.02 | 00:00:00 | | 2005-10-21 | 5,066,300 | 50.75 | 53.69 | 50.75 | 53.14 | 00:00:00 | | 2005-10-24 | 1,790,500 | 53.27 | 53.48 | 52.82 | 53.22 | 00:00:00 | | 2005-10-25 | 1,549,900 | 53.25 | 53.27 | 52.40 | 52.68 | 00:00:00 | | 2005-10-26 | 1,549,800 | 52.72 | 53.97 | 52.63 | 53.23 | 00:00:00 | | 2005-10-27 | 945,900 | 53.28 | 53.28 | 52.50 | 52.54 | 00:00:00 | | 2005-10-28 | 857,900 | 52.54 | 53.08 | 52.51 | 53.05 | 00:00:00 | | 2005-10-31 | 1,227,900 | 53.20 | 54.32 | 53.02 | 54.11 | 00:00:00 | | 2005-11-01 | 2,335,200 | 54.70 | 55.20 | 54.54 | 55.12 | 00:00:00 | | 2005-11-02 | 581,200 | 55.12 | 55.49 | 54.99 | 55.45 | 00:00:00 | | 2005-11-03 | 973,000 | 55.50 | 56.27 | 55.49 | 55.98 | 00:00:00 | | 2005-11-04 | 561,000 | 55.98 | 56.40 | 55.91 | 56.33 | 00:00:00 | | 2005-11-07 | 1,033,900 | 56.40 | 56.45 | 55.65 | 55.66 | 00:00:00 | | 2005-11-08 | 732,300 | 55.58 | 55.62 | 55.03 | 55.10 | 00:00:00 | | 2005-11-09 | 633,500 | 55.35 | 55.64 | 55.15 | 55.33 | 00:00:00 | | 2005-11-10 | 789,300 | 55.25 | 55.85 | 55.05 | 55.62 | 00:00:00 | | 2005-11-11 | 740,400 | 55.37 | 55.45 | 55.01 | 55.15 | 00:00:00 | | 2005-11-14 | 580,200 | 55.27 | 55.64 | 55.06 | 55.31 | 00:00:00 | | 2005-11-15 | 619,900 | 55.40 | 55.63 | 55.15 | 55.54 | 00:00:00 | | 2005-11-16 | 616,800 | 55.65 | 55.90 | 55.26 | 55.68 | 00:00:00 | | 2005-11-17 | 756,600 | 55.64 | 56.80 | 55.63 | 56.67 | 00:00:00 | | 2005-11-18 | 761,600 | 56.95 | 56.99 | 56.15 | 56.69 | 00:00:00 | | 2005-11-21 | 581,500 | 56.70 | 56.70 | 56.00 | 56.31 | 00:00:00 | | 2005-11-22 | 713,400 | 56.44 | 56.55 | 55.66 | 55.75 | 00:00:00 | | 2005-11-23 | 1,908,900 | 55.70 | 55.83 | 55.34 | 55.40 | 00:00:00 | | 2005-11-25 | 339,400 | 55.38 | 55.60 | 55.28 | 55.48 | 00:00:00 | | 2005-11-28 | 522,800 | 55.60 | 55.97 | 55.02 | 55.08 | 00:00:00 | | 2005-11-29 | 656,800 | 55.45 | 56.26 | 55.45 | 55.71 | 00:00:00 | | 2005-11-30 | 917,100 | 55.77 | 56.00 | 55.31 | 55.78 | 00:00:00 | | 2005-12-01 | 685,000 | 55.89 | 56.76 | 55.70 | 56.63 | 00:00:00 | | 2005-12-02 | 568,200 | 56.51 | 56.75 | 56.35 | 56.39 | 00:00:00 | | 2005-12-05 | 787,500 | 56.46 | 56.52 | 55.47 | 55.50 | 00:00:00 | | 2005-12-06 | 593,900 | 55.75 | 55.80 | 55.15 | 55.16 | 00:00:00 | | 2005-12-07 | 677,200 | 55.05 | 55.35 | 54.80 | 55.09 | 00:00:00 | | 2005-12-08 | 766,900 | 55.09 | 55.16 | 54.12 | 54.37 | 00:00:00 | | 2005-12-09 | 1,522,900 | 54.56 | 55.28 | 54.51 | 55.07 | 00:00:00 | | 2005-12-12 | 757,500 | 55.10 | 55.26 | 54.88 | 55.08 | 00:00:00 | | 2005-12-13 | 780,600 | 54.99 | 55.42 | 54.94 | 55.18 | 00:00:00 | | 2005-12-14 | 815,000 | 54.98 | 55.42 | 54.80 | 55.06 | 00:00:00 | | 2005-12-15 | 602,200 | 55.16 | 55.48 | 54.95 | 55.25 | 00:00:00 | | 2005-12-16 | 806,800 | 55.48 | 55.71 | 55.30 | 55.53 | 00:00:00 | | 2005-12-19 | 942,700 | 55.50 | 56.30 | 55.42 | 56.17 | 00:00:00 | | 2005-12-20 | 950,500 | 56.17 | 56.50 | 55.94 | 56.40 | 00:00:00 | | 2005-12-21 | 863,700 | 56.41 | 56.69 | 56.09 | 56.39 | 00:00:00 | | 2005-12-22 | 1,745,400 | 56.64 | 58.68 | 56.61 | 58.08 | 00:00:00 | | 2005-12-23 | 5,899,100 | 60.99 | 61.16 | 60.30 | 61.00 | 00:00:00 | | 2005-12-27 | 2,036,500 | 61.00 | 61.00 | 59.26 | 59.68 | 00:00:00 | | 2005-12-28 | 1,223,300 | 59.85 | 59.85 | 58.58 | 59.45 | 00:00:00 | | 2005-12-29 | 1,001,900 | 59.90 | 60.23 | 59.25 | 59.30 | 00:00:00 | | 2005-12-30 | 604,200 | 59.02 | 59.36 | 58.94 | 59.18 | 00:00:00 | | 2006-01-03 | 3,159,400 | 61.00 | 61.85 | 60.84 | 61.13 | 00:00:00 | | 2006-01-04 | 1,689,500 | 61.13 | 61.87 | 61.11 | 61.13 | 00:00:00 | | 2006-01-05 | 2,362,400 | 61.15 | 61.70 | 61.10 | 61.40 | 00:00:00 | | 2006-01-06 | 1,255,800 | 61.35 | 62.05 | 61.35 | 61.97 | 00:00:00 | | 2006-01-09 | 1,362,000 | 61.85 | 61.85 | 60.95 | 61.56 | 00:00:00 | | 2006-01-10 | 1,590,100 | 61.05 | 61.31 | 60.44 | 60.75 | 00:00:00 | | 2006-01-11 | 1,212,700 | 60.95 | 60.95 | 60.04 | 60.21 | 00:00:00 | | 2006-01-12 | 1,053,600 | 59.80 | 60.17 | 59.50 | 59.96 | 00:00:00 | | 2006-01-13 | 780,900 | 59.90 | 60.50 | 59.90 | 60.32 | 00:00:00 | | 2006-01-17 | 9,044,700 | 58.90 | 58.91 | 55.39 | 56.00 | 00:00:00 | | 2006-01-18 | 2,537,300 | 56.00 | 57.02 | 55.99 | 56.55 | 00:00:00 | | 2006-01-19 | 2,645,500 | 56.85 | 57.00 | 55.90 | 56.08 | 00:00:00 | | 2006-01-20 | 2,248,800 | 56.08 | 56.35 | 55.85 | 55.96 | 00:00:00 | | 2006-01-23 | 982,300 | 56.18 | 56.26 | 55.91 | 56.03 | 00:00:00 | | 2006-01-24 | 967,600 | 55.95 | 56.41 | 55.34 | 55.77 | 00:00:00 | | 2006-01-25 | 1,182,100 | 55.75 | 56.24 | 55.14 | 56.24 | 00:00:00 | | 2006-01-26 | 2,333,600 | 56.20 | 57.35 | 56.15 | 57.17 | 00:00:00 | | 2006-01-27 | 10,922,100 | 62.75 | 63.48 | 62.74 | 63.27 | 00:00:00 | | 2006-01-30 | 3,049,000 | 62.85 | 63.04 | 62.63 | 62.77 | 00:00:00 | | 2006-01-31 | 2,090,300 | 62.75 | 62.93 | 62.47 | 62.60 | 00:00:00 | | 2006-02-01 | 1,245,700 | 62.50 | 62.99 | 62.30 | 62.85 | 00:00:00 | | 2006-02-02 | 2,600,000 | 62.70 | 62.98 | 62.60 | 62.71 | 00:00:00 | | 2006-02-03 | 1,430,100 | 62.50 | 62.83 | 62.30 | 62.52 | 00:00:00 | | 2006-02-06 | 1,157,200 | 62.52 | 62.91 | 62.48 | 62.72 | 00:00:00 | | 2006-02-07 | 1,285,000 | 62.52 | 62.81 | 62.18 | 62.30 | 00:00:00 | | 2006-02-08 | 1,564,400 | 62.40 | 62.65 | 62.34 | 62.47 | 00:00:00 | | 2006-02-09 | 1,405,400 | 62.50 | 62.73 | 62.24 | 62.40 | 00:00:00 | | 2006-02-10 | 657,200 | 62.42 | 62.80 | 62.35 | 62.51 | 00:00:00 | | 2006-02-13 | 907,300 | 62.50 | 62.59 | 62.26 | 62.49 | 00:00:00 | | 2006-02-14 | 977,100 | 62.42 | 62.85 | 62.27 | 62.60 | 00:00:00 | | 2006-02-15 | 806,900 | 62.50 | 62.67 | 62.43 | 62.51 | 00:00:00 | | 2006-02-16 | 1,456,000 | 62.50 | 62.78 | 62.00 | 62.12 | 00:00:00 | | 2006-02-17 | 1,640,100 | 62.12 | 62.66 | 62.10 | 62.18 | 00:00:00 | | 2006-02-21 | 1,206,000 | 62.30 | 62.40 | 61.98 | 61.98 | 00:00:00 | | 2006-02-22 | 1,266,600 | 62.04 | 62.50 | 61.98 | 62.50 | 00:00:00 | | 2006-02-23 | 1,177,000 | 62.25 | 62.60 | 62.24 | 62.52 | 00:00:00 | | 2006-02-24 | 1,199,400 | 62.50 | 63.00 | 62.45 | 62.97 | 00:00:00 | | 2006-02-27 | 1,727,700 | 62.80 | 63.66 | 62.73 | 63.46 | 00:00:00 | | 2006-02-28 | 1,606,500 | 63.21 | 63.64 | 62.85 | 62.92 | 00:00:00 | | 2006-03-01 | 1,149,900 | 63.12 | 63.30 | 62.98 | 63.17 | 00:00:00 | | 2006-03-02 | 1,145,500 | 63.12 | 63.25 | 62.88 | 63.10 | 00:00:00 | | 2006-03-03 | 1,136,900 | 62.95 | 63.23 | 62.89 | 62.95 | 00:00:00 | | 2006-03-06 | 1,123,900 | 61.91 | 62.88 | 61.90 | 62.61 | 00:00:00 | | 2006-03-07 | 1,165,000 | 62.60 | 62.89 | 62.57 | 62.82 | 00:00:00 | | 2006-03-08 | 1,486,000 | 62.80 | 63.10 | 62.66 | 63.08 | 00:00:00 | | 2006-03-09 | 1,360,300 | 63.05 | 63.32 | 62.90 | 63.26 | 00:00:00 | | 2006-03-10 | 1,370,900 | 63.15 | 63.50 | 63.00 | 63.40 | 00:00:00 | | 2006-03-13 | 913,100 | 63.00 | 63.28 | 62.95 | 63.00 | 00:00:00 | | 2006-03-14 | 1,277,900 | 63.00 | 63.38 | 62.98 | 63.22 | 00:00:00 | | 2006-03-15 | 1,779,900 | 63.30 | 63.34 | 63.07 | 63.20 | 00:00:00 | | 2006-03-16 | 2,463,800 | 63.25 | 63.36 | 63.07 | 63.23 | 00:00:00 | | 2006-03-17 | 2,762,500 | 63.34 | 63.34 | 63.07 | 63.08 | 00:00:00 | | 2006-03-20 | 2,323,900 | 63.00 | 63.61 | 62.37 | 63.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
