|
 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 | | 2006-03-20 | 2,323,900 | 63.00 | 63.61 | 62.37 | 63.02 | 00:00:00 | | 2006-03-21 | 1,248,300 | 63.05 | 63.28 | 62.78 | 62.98 | 00:00:00 | | 2006-03-22 | 880,400 | 62.98 | 63.10 | 62.80 | 63.07 | 00:00:00 | | 2006-03-23 | 761,600 | 63.05 | 63.15 | 62.23 | 62.30 | 00:00:00 | | 2006-03-24 | 1,642,000 | 62.15 | 62.21 | 60.98 | 61.03 | 00:00:00 | | 2006-03-27 | 2,851,200 | 61.00 | 61.03 | 59.26 | 60.27 | 00:00:00 | | 2006-03-28 | 1,171,100 | 60.30 | 60.69 | 59.86 | 59.97 | 00:00:00 | | 2006-03-29 | 933,400 | 59.97 | 60.40 | 59.90 | 60.10 | 00:00:00 | | 2006-03-30 | 1,012,300 | 60.00 | 60.23 | 59.63 | 59.72 | 00:00:00 | | 2006-03-31 | 902,100 | 59.60 | 60.04 | 59.60 | 59.66 | 00:00:00 | | 2006-04-03 | 941,400 | 59.91 | 60.05 | 59.15 | 59.35 | 00:00:00 | | 2006-04-04 | 961,500 | 59.55 | 59.87 | 59.32 | 59.81 | 00:00:00 | | 2006-04-05 | 863,300 | 59.75 | 59.99 | 58.87 | 59.40 | 00:00:00 | | 2006-04-06 | 722,300 | 58.85 | 60.25 | 58.85 | 60.00 | 00:00:00 | | 2006-04-07 | 558,200 | 60.15 | 60.39 | 59.60 | 59.75 | 00:00:00 | | 2006-04-10 | 806,300 | 59.91 | 60.35 | 59.75 | 60.15 | 00:00:00 | | 2006-04-11 | 932,800 | 60.15 | 60.29 | 58.92 | 59.35 | 00:00:00 | | 2006-04-12 | 403,200 | 59.50 | 59.50 | 58.96 | 59.15 | 00:00:00 | | 2006-04-13 | 390,900 | 59.15 | 59.54 | 58.93 | 59.23 | 00:00:00 | | 2006-04-17 | 636,300 | 59.21 | 59.22 | 58.74 | 58.81 | 00:00:00 | | 2006-04-18 | 1,522,500 | 58.87 | 59.17 | 57.95 | 58.27 | 00:00:00 | | 2006-04-19 | 2,869,800 | 58.27 | 58.27 | 57.50 | 57.87 | 00:00:00 | | 2006-04-20 | 1,007,300 | 57.80 | 58.28 | 57.52 | 58.13 | 00:00:00 | | 2006-04-21 | 1,253,400 | 58.25 | 58.59 | 57.96 | 58.16 | 00:00:00 | | 2006-04-24 | 1,294,400 | 58.34 | 59.19 | 58.17 | 58.69 | 00:00:00 | | 2006-04-25 | 1,030,500 | 58.62 | 59.18 | 57.99 | 58.24 | 00:00:00 | | 2006-04-26 | 994,200 | 58.24 | 59.43 | 58.24 | 58.57 | 00:00:00 | | 2006-04-27 | 964,500 | 58.58 | 59.50 | 58.25 | 58.95 | 00:00:00 | | 2006-04-28 | 6,161,400 | 55.30 | 56.40 | 53.76 | 55.76 | 00:00:00 | | 2006-05-01 | 2,567,700 | 55.65 | 55.82 | 54.43 | 54.50 | 00:00:00 | | 2006-05-02 | 1,895,200 | 54.70 | 54.73 | 53.40 | 54.00 | 00:00:00 | | 2006-05-03 | 2,446,500 | 52.70 | 53.59 | 52.66 | 53.51 | 00:00:00 | | 2006-05-04 | 1,579,300 | 53.40 | 54.37 | 53.40 | 54.21 | 00:00:00 | | 2006-05-05 | 1,346,900 | 54.24 | 54.61 | 54.02 | 54.44 | 00:00:00 | | 2006-05-08 | 862,400 | 54.50 | 54.86 | 54.35 | 54.69 | 00:00:00 | | 2006-05-09 | 1,110,100 | 54.67 | 54.80 | 53.96 | 54.05 | 00:00:00 | | 2006-05-10 | 1,526,800 | 54.05 | 54.11 | 53.14 | 53.33 | 00:00:00 | | 2006-05-11 | 3,966,600 | 52.90 | 52.91 | 50.81 | 51.06 | 00:00:00 | | 2006-05-12 | 3,496,100 | 50.98 | 53.50 | 50.14 | 53.32 | 00:00:00 | | 2006-05-15 | 1,935,300 | 53.00 | 53.63 | 52.64 | 53.13 | 00:00:00 | | 2006-05-16 | 1,875,600 | 54.25 | 54.87 | 53.42 | 53.60 | 00:00:00 | | 2006-05-17 | 1,352,400 | 53.25 | 53.34 | 52.55 | 52.93 | 00:00:00 | | 2006-05-18 | 2,161,100 | 52.76 | 52.76 | 51.00 | 51.50 | 00:00:00 | | 2006-05-19 | 1,391,500 | 51.51 | 51.75 | 50.84 | 51.34 | 00:00:00 | | 2006-05-22 | 2,468,000 | 50.95 | 51.05 | 49.77 | 49.85 | 00:00:00 | | 2006-05-23 | 2,576,900 | 50.10 | 50.25 | 49.12 | 49.17 | 00:00:00 | | 2006-05-24 | 2,922,700 | 49.18 | 50.20 | 48.92 | 50.02 | 00:00:00 | | 2006-05-25 | 1,385,600 | 49.90 | 50.22 | 48.95 | 49.39 | 00:00:00 | | 2006-05-26 | 1,390,600 | 48.90 | 49.31 | 48.40 | 49.18 | 00:00:00 | | 2006-05-30 | 1,523,200 | 48.85 | 49.63 | 48.44 | 49.05 | 00:00:00 | | 2006-05-31 | 2,274,200 | 49.40 | 50.33 | 49.25 | 49.92 | 00:00:00 | | 2006-06-01 | 1,362,200 | 49.85 | 50.12 | 49.47 | 49.74 | 00:00:00 | | 2006-06-02 | 725,900 | 49.85 | 50.26 | 49.62 | 50.05 | 00:00:00 | | 2006-06-05 | 843,400 | 49.68 | 49.85 | 48.80 | 49.10 | 00:00:00 | | 2006-06-06 | 998,300 | 49.11 | 49.15 | 48.23 | 48.50 | 00:00:00 | | 2006-06-07 | 1,159,800 | 48.50 | 48.80 | 47.61 | 47.62 | 00:00:00 | | 2006-06-08 | 2,520,500 | 47.62 | 48.13 | 47.05 | 47.67 | 00:00:00 | | 2006-06-09 | 1,329,300 | 47.70 | 48.81 | 47.60 | 48.31 | 00:00:00 | | 2006-06-12 | 1,409,700 | 48.25 | 48.25 | 46.50 | 46.74 | 00:00:00 | | 2006-06-13 | 3,432,000 | 48.00 | 48.78 | 47.55 | 48.06 | 00:00:00 | | 2006-06-14 | 2,193,700 | 47.94 | 48.50 | 47.81 | 48.15 | 00:00:00 | | 2006-06-15 | 1,529,500 | 48.33 | 49.77 | 48.33 | 49.41 | 00:00:00 | | 2006-06-16 | 3,045,300 | 49.28 | 49.93 | 48.76 | 48.90 | 00:00:00 | | 2006-06-19 | 2,273,700 | 49.05 | 49.73 | 48.33 | 48.79 | 00:00:00 | | 2006-06-20 | 2,142,400 | 48.69 | 49.21 | 48.50 | 48.60 | 00:00:00 | | 2006-06-21 | 1,559,600 | 48.83 | 49.49 | 48.60 | 48.99 | 00:00:00 | | 2006-06-22 | 1,601,500 | 48.83 | 49.68 | 48.70 | 49.60 | 00:00:00 | | 2006-06-23 | 1,926,100 | 49.60 | 51.10 | 49.60 | 50.63 | 00:00:00 | | 2006-06-26 | 1,619,100 | 50.64 | 51.40 | 50.51 | 51.20 | 00:00:00 | | 2006-06-27 | 1,415,300 | 51.04 | 51.60 | 50.51 | 50.51 | 00:00:00 | | 2006-06-28 | 1,330,600 | 50.65 | 51.13 | 50.17 | 50.81 | 00:00:00 | | 2006-06-29 | 1,485,000 | 50.95 | 51.81 | 50.91 | 51.68 | 00:00:00 | | 2006-06-30 | 1,503,300 | 51.68 | 52.19 | 51.47 | 51.61 | 00:00:00 | | 2006-07-03 | 531,200 | 51.75 | 52.14 | 51.71 | 51.78 | 00:00:00 | | 2006-07-05 | 1,413,600 | 51.78 | 52.06 | 51.60 | 51.73 | 00:00:00 | | 2006-07-06 | 1,251,000 | 51.65 | 52.20 | 51.64 | 52.00 | 00:00:00 | | 2006-07-07 | 1,150,600 | 51.95 | 52.13 | 51.18 | 51.22 | 00:00:00 | | 2006-07-10 | 1,135,100 | 51.21 | 51.50 | 50.66 | 50.82 | 00:00:00 | | 2006-07-11 | 1,497,200 | 50.80 | 51.22 | 50.39 | 50.92 | 00:00:00 | | 2006-07-12 | 1,299,300 | 50.85 | 51.05 | 49.91 | 50.07 | 00:00:00 | | 2006-07-13 | 1,338,000 | 49.88 | 50.37 | 49.30 | 49.41 | 00:00:00 | | 2006-07-14 | 1,145,600 | 49.36 | 49.79 | 48.93 | 49.30 | 00:00:00 | | 2006-07-17 | 942,800 | 49.21 | 49.90 | 49.00 | 49.22 | 00:00:00 | | 2006-07-18 | 1,210,800 | 49.10 | 49.60 | 48.55 | 48.94 | 00:00:00 | | 2006-07-19 | 1,409,100 | 49.01 | 49.81 | 48.99 | 49.54 | 00:00:00 | | 2006-07-20 | 1,043,500 | 49.41 | 49.90 | 48.96 | 48.96 | 00:00:00 | | 2006-07-21 | 1,377,600 | 49.09 | 49.56 | 48.88 | 49.06 | 00:00:00 | | 2006-07-24 | 1,146,100 | 49.15 | 49.80 | 49.09 | 49.70 | 00:00:00 | | 2006-07-25 | 1,278,300 | 49.45 | 50.51 | 49.45 | 50.32 | 00:00:00 | | 2006-07-26 | 1,102,500 | 50.07 | 50.50 | 49.88 | 50.02 | 00:00:00 | | 2006-07-27 | 1,210,100 | 50.20 | 50.77 | 50.04 | 50.05 | 00:00:00 | | 2006-07-28 | 1,459,700 | 50.20 | 50.57 | 50.11 | 50.47 | 00:00:00 | | 2006-07-31 | 952,100 | 50.24 | 51.16 | 50.10 | 50.93 | 00:00:00 | | 2006-08-01 | 858,700 | 50.93 | 51.30 | 50.41 | 50.60 | 00:00:00 | | 2006-08-02 | 1,243,700 | 50.75 | 52.10 | 50.70 | 51.90 | 00:00:00 | | 2006-08-03 | 988,200 | 51.90 | 52.82 | 51.87 | 52.65 | 00:00:00 | | 2006-08-04 | 1,399,500 | 52.96 | 53.53 | 52.65 | 52.80 | 00:00:00 | | 2006-08-07 | 3,301,700 | 52.05 | 52.06 | 48.71 | 50.40 | 00:00:00 | | 2006-08-08 | 1,212,200 | 50.50 | 50.98 | 50.20 | 50.20 | 00:00:00 | | 2006-08-09 | 1,336,200 | 50.50 | 50.85 | 49.08 | 49.11 | 00:00:00 | | 2006-08-10 | 2,624,000 | 47.84 | 49.21 | 47.32 | 48.85 | 00:00:00 | | 2006-08-11 | 1,173,500 | 48.52 | 48.73 | 48.15 | 48.29 | 00:00:00 | | 2006-08-14 | 958,900 | 48.48 | 49.22 | 48.30 | 48.76 | 00:00:00 | | 2006-08-15 | 1,240,200 | 49.02 | 49.70 | 48.79 | 49.62 | 00:00:00 | | 2006-08-16 | 1,200,900 | 49.80 | 50.72 | 49.58 | 50.41 | 00:00:00 | | 2006-08-17 | 1,115,300 | 50.26 | 51.68 | 50.20 | 51.27 | 00:00:00 | | 2006-08-18 | 864,800 | 51.00 | 51.65 | 50.91 | 51.53 | 00:00:00 | | 2006-08-21 | 999,700 | 51.53 | 51.57 | 51.04 | 51.08 | 00:00:00 | | 2006-08-22 | 825,300 | 51.09 | 51.86 | 51.08 | 51.29 | 00:00:00 | | 2006-08-23 | 749,600 | 51.10 | 51.78 | 51.10 | 51.40 | 00:00:00 | | 2006-08-24 | 776,800 | 51.49 | 51.82 | 51.25 | 51.56 | 00:00:00 | | 2006-08-25 | 702,700 | 51.37 | 52.08 | 51.37 | 51.69 | 00:00:00 | | 2006-08-28 | 432,300 | 51.60 | 51.89 | 51.45 | 51.45 | 00:00:00 | | 2006-08-29 | 686,000 | 51.46 | 51.52 | 50.79 | 51.29 | 00:00:00 | | 2006-08-30 | 444,600 | 51.30 | 51.64 | 51.30 | 51.37 | 00:00:00 | | 2006-08-31 | 535,100 | 51.32 | 51.61 | 50.72 | 51.34 | 00:00:00 | | 2006-09-01 | 238,200 | 51.50 | 51.61 | 51.28 | 51.46 | 00:00:00 | | 2006-09-05 | 1,465,100 | 52.75 | 53.78 | 52.68 | 53.71 | 00:00:00 | | 2006-09-06 | 1,026,100 | 53.80 | 54.16 | 52.50 | 52.70 | 00:00:00 | | 2006-09-07 | 447,200 | 52.60 | 52.83 | 52.15 | 52.45 | 00:00:00 | | 2006-09-08 | 399,500 | 52.35 | 53.39 | 52.35 | 52.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
