|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-08 | 399,500 | 52.35 | 53.39 | 52.35 | 52.98 | 00:00:00 | 2006-09-11 | 306,300 | 52.98 | 53.06 | 52.53 | 52.88 | 00:00:00 | 2006-09-12 | 404,200 | 53.12 | 53.44 | 52.94 | 53.43 | 00:00:00 | 2006-09-13 | 515,000 | 53.20 | 53.39 | 52.46 | 53.06 | 00:00:00 | 2006-09-14 | 333,800 | 53.10 | 53.30 | 52.86 | 53.04 | 00:00:00 | 2006-09-15 | 543,700 | 53.31 | 53.44 | 52.61 | 52.61 | 00:00:00 | 2006-09-18 | 441,600 | 52.81 | 53.54 | 52.50 | 52.58 | 00:00:00 | 2006-09-19 | 521,100 | 52.64 | 52.70 | 52.01 | 52.27 | 00:00:00 | 2006-09-20 | 289,100 | 52.52 | 52.97 | 52.36 | 52.67 | 00:00:00 | 2006-09-21 | 430,800 | 52.67 | 52.94 | 52.35 | 52.38 | 00:00:00 | 2006-09-22 | 321,000 | 52.39 | 52.39 | 51.47 | 51.90 | 00:00:00 | 2006-09-25 | 593,400 | 52.25 | 53.14 | 52.20 | 52.63 | 00:00:00 | 2006-09-26 | 1,093,800 | 51.27 | 52.39 | 50.75 | 52.12 | 00:00:00 | 2006-09-27 | 485,000 | 52.25 | 52.45 | 51.66 | 51.95 | 00:00:00 | 2006-09-28 | 518,300 | 51.95 | 52.50 | 51.54 | 52.42 | 00:00:00 | 2006-09-29 | 431,700 | 52.55 | 52.88 | 51.86 | 51.86 | 00:00:00 | 2006-10-02 | 738,900 | 51.86 | 51.99 | 50.76 | 50.94 | 00:00:00 | 2006-10-03 | 902,200 | 50.92 | 50.92 | 50.32 | 50.84 | 00:00:00 | 2006-10-04 | 689,200 | 50.37 | 51.49 | 50.25 | 51.28 | 00:00:00 | 2006-10-05 | 451,700 | 51.08 | 51.95 | 50.80 | 51.85 | 00:00:00 | 2006-10-06 | 555,600 | 51.55 | 51.98 | 51.38 | 51.48 | 00:00:00 | 2006-10-09 | 275,200 | 51.48 | 51.81 | 51.26 | 51.53 | 00:00:00 | 2006-10-10 | 335,300 | 51.67 | 51.96 | 51.50 | 51.74 | 00:00:00 | 2006-10-11 | 352,700 | 51.50 | 51.89 | 51.21 | 51.68 | 00:00:00 | 2006-10-12 | 438,000 | 51.89 | 52.32 | 51.74 | 52.25 | 00:00:00 | 2006-10-13 | 465,300 | 52.48 | 52.50 | 52.00 | 52.26 | 00:00:00 | 2006-10-16 | 307,900 | 52.11 | 52.39 | 51.65 | 52.10 | 00:00:00 | 2006-10-17 | 443,600 | 51.85 | 52.31 | 51.59 | 52.18 | 00:00:00 | 2006-10-18 | 547,600 | 52.33 | 52.86 | 52.22 | 52.75 | 00:00:00 | 2006-10-19 | 411,600 | 52.50 | 52.84 | 52.19 | 52.69 | 00:00:00 | 2006-10-20 | 343,200 | 52.80 | 52.95 | 52.11 | 52.41 | 00:00:00 | 2006-10-23 | 433,300 | 52.58 | 52.83 | 52.41 | 52.54 | 00:00:00 | 2006-10-24 | 499,900 | 52.46 | 52.66 | 51.81 | 52.08 | 00:00:00 | 2006-10-25 | 751,200 | 52.46 | 52.70 | 52.10 | 52.55 | 00:00:00 | 2006-10-26 | 675,500 | 52.59 | 53.48 | 52.45 | 53.40 | 00:00:00 | 2006-10-27 | 558,200 | 53.40 | 53.80 | 53.18 | 53.57 | 00:00:00 | 2006-10-30 | 532,900 | 53.58 | 53.73 | 53.34 | 53.67 | 00:00:00 | 2006-10-31 | 648,300 | 53.70 | 53.85 | 53.35 | 53.48 | 00:00:00 | 2006-11-01 | 3,046,800 | 53.44 | 53.44 | 48.85 | 49.78 | 00:00:00 | 2006-11-02 | 1,860,400 | 49.50 | 49.59 | 48.19 | 48.65 | 00:00:00 | 2006-11-03 | 716,900 | 48.86 | 49.00 | 48.17 | 48.58 | 00:00:00 | 2006-11-06 | 453,700 | 48.71 | 49.09 | 48.47 | 48.81 | 00:00:00 | 2006-11-07 | 388,700 | 48.69 | 48.95 | 48.58 | 48.73 | 00:00:00 | 2006-11-08 | 449,100 | 48.61 | 49.06 | 48.55 | 48.85 | 00:00:00 | 2006-11-09 | 828,000 | 48.72 | 48.93 | 48.22 | 48.39 | 00:00:00 | 2006-11-10 | 326,500 | 48.35 | 48.81 | 48.30 | 48.73 | 00:00:00 | 2006-11-13 | 390,800 | 48.74 | 49.07 | 48.72 | 48.90 | 00:00:00 | 2006-11-14 | 476,600 | 48.90 | 49.59 | 48.84 | 49.59 | 00:00:00 | 2006-11-15 | 487,700 | 49.59 | 49.78 | 49.12 | 49.24 | 00:00:00 | 2006-11-16 | 384,300 | 49.40 | 49.75 | 49.34 | 49.47 | 00:00:00 | 2006-11-17 | 1,040,100 | 49.45 | 50.35 | 49.30 | 50.08 | 00:00:00 | 2006-11-20 | 424,700 | 50.04 | 50.41 | 49.89 | 50.30 | 00:00:00 | 2006-11-21 | 343,400 | 50.23 | 50.38 | 50.11 | 50.37 | 00:00:00 | 2006-11-22 | 285,000 | 50.38 | 50.73 | 50.38 | 50.73 | 00:00:00 | 2006-11-24 | 175,300 | 50.50 | 50.86 | 50.31 | 50.74 | 00:00:00 | 2006-11-27 | 1,946,700 | 53.14 | 53.60 | 50.05 | 50.25 | 00:00:00 | 2006-11-28 | 484,400 | 49.90 | 50.12 | 49.50 | 49.85 | 00:00:00 | 2006-11-29 | 485,100 | 50.00 | 50.55 | 49.86 | 50.48 | 00:00:00 | 2006-11-30 | 554,700 | 50.40 | 50.80 | 50.20 | 50.55 | 00:00:00 | 2006-12-01 | 475,000 | 50.85 | 50.85 | 50.02 | 50.37 | 00:00:00 | 2006-12-04 | 376,100 | 50.47 | 51.17 | 50.47 | 50.86 | 00:00:00 | 2006-12-05 | 506,100 | 50.77 | 50.95 | 50.34 | 50.65 | 00:00:00 | 2006-12-06 | 1,157,800 | 50.50 | 50.60 | 49.52 | 49.81 | 00:00:00 | 2006-12-07 | 452,100 | 50.00 | 50.25 | 49.85 | 49.98 | 00:00:00 | 2006-12-08 | 870,800 | 49.99 | 50.11 | 49.44 | 49.55 | 00:00:00 | 2006-12-11 | 456,500 | 49.86 | 50.19 | 49.61 | 50.03 | 00:00:00 | 2006-12-12 | 990,500 | 50.03 | 50.25 | 49.49 | 49.87 | 00:00:00 | 2006-12-13 | 1,853,000 | 49.74 | 49.87 | 48.06 | 48.19 | 00:00:00 | 2006-12-14 | 1,645,300 | 48.31 | 49.43 | 48.26 | 49.03 | 00:00:00 | 2006-12-15 | 1,093,000 | 49.30 | 49.44 | 48.97 | 49.09 | 00:00:00 | 2006-12-18 | 569,100 | 49.09 | 49.30 | 48.85 | 49.09 | 00:00:00 | 2006-12-19 | 589,900 | 49.05 | 49.25 | 48.56 | 49.06 | 00:00:00 | 2006-12-20 | 245,500 | 49.03 | 49.35 | 49.03 | 49.08 | 00:00:00 | 2006-12-21 | 273,600 | 49.05 | 49.48 | 48.96 | 49.17 | 00:00:00 | 2006-12-22 | 464,300 | 49.05 | 49.12 | 48.78 | 48.96 | 00:00:00 | 2006-12-26 | 334,600 | 48.81 | 49.47 | 48.80 | 49.15 | 00:00:00 | 2006-12-27 | 214,400 | 48.73 | 49.60 | 48.73 | 49.36 | 00:00:00 | 2006-12-28 | 898,600 | 49.26 | 49.37 | 48.87 | 49.04 | 00:00:00 | 2006-12-29 | 667,200 | 48.94 | 49.22 | 48.70 | 48.84 | 00:00:00 | 2007-01-03 | 819,700 | 48.88 | 49.56 | 48.71 | 49.15 | 00:00:00 | 2007-01-04 | 513,900 | 49.19 | 49.35 | 48.84 | 49.14 | 00:00:00 | 2007-01-05 | 514,500 | 49.22 | 49.22 | 48.65 | 48.95 | 00:00:00 | 2007-01-08 | 743,600 | 48.70 | 48.86 | 48.20 | 48.56 | 00:00:00 | 2007-01-09 | 807,800 | 48.60 | 48.74 | 48.35 | 48.55 | 00:00:00 | 2007-01-10 | 528,300 | 48.50 | 48.74 | 48.30 | 48.67 | 00:00:00 | 2007-01-11 | 555,500 | 48.53 | 48.89 | 48.53 | 48.78 | 00:00:00 | 2007-01-12 | 439,700 | 48.88 | 49.19 | 48.76 | 48.86 | 00:00:00 | 2007-01-16 | 816,200 | 48.84 | 49.08 | 48.57 | 48.88 | 00:00:00 | 2007-01-17 | 573,300 | 48.88 | 49.26 | 48.70 | 49.04 | 00:00:00 | 2007-01-18 | 654,900 | 49.00 | 49.10 | 48.61 | 48.65 | 00:00:00 | 2007-01-19 | 495,200 | 48.66 | 48.90 | 48.31 | 48.85 | 00:00:00 | 2007-01-22 | 1,051,300 | 48.79 | 48.80 | 47.86 | 48.00 | 00:00:00 | 2007-01-23 | 1,028,800 | 48.05 | 48.41 | 47.79 | 48.23 | 00:00:00 | 2007-01-24 | 859,800 | 48.55 | 49.20 | 48.55 | 49.19 | 00:00:00 | 2007-01-25 | 1,037,200 | 49.25 | 49.82 | 49.22 | 49.46 | 00:00:00 | 2007-01-26 | 496,800 | 49.24 | 49.52 | 48.98 | 49.33 | 00:00:00 | 2007-01-29 | 903,700 | 49.15 | 49.40 | 48.90 | 49.02 | 00:00:00 | 2007-01-30 | 599,400 | 49.00 | 49.10 | 48.60 | 48.73 | 00:00:00 | 2007-01-31 | 3,435,400 | 48.50 | 49.26 | 48.01 | 48.99 | 00:00:00 | 2007-02-01 | 1,302,100 | 49.23 | 49.28 | 48.89 | 49.17 | 00:00:00 | 2007-02-02 | 862,200 | 49.38 | 49.52 | 49.19 | 49.48 | 00:00:00 | 2007-02-05 | 492,100 | 49.42 | 49.67 | 49.30 | 49.42 | 00:00:00 | 2007-02-06 | 598,900 | 49.33 | 49.46 | 49.07 | 49.44 | 00:00:00 | 2007-02-07 | 738,500 | 49.62 | 50.01 | 49.50 | 49.92 | 00:00:00 | 2007-02-08 | 405,700 | 49.92 | 50.18 | 49.57 | 49.74 | 00:00:00 | 2007-02-09 | 791,700 | 49.68 | 50.25 | 49.28 | 49.38 | 00:00:00 | 2007-02-12 | 1,160,500 | 49.38 | 50.59 | 49.38 | 50.44 | 00:00:00 | 2007-02-13 | 699,600 | 50.40 | 50.65 | 50.13 | 50.47 | 00:00:00 | 2007-02-14 | 3,424,600 | 53.08 | 54.12 | 52.10 | 53.44 | 00:00:00 | 2007-02-15 | 1,235,100 | 53.45 | 54.34 | 53.45 | 53.87 | 00:00:00 | 2007-02-16 | 929,400 | 53.90 | 54.29 | 53.72 | 54.13 | 00:00:00 | 2007-02-20 | 521,600 | 54.24 | 54.49 | 53.78 | 54.33 | 00:00:00 | 2007-02-21 | 532,400 | 54.08 | 54.40 | 53.74 | 54.09 | 00:00:00 | 2007-02-22 | 390,500 | 54.35 | 54.50 | 53.84 | 54.43 | 00:00:00 | 2007-02-23 | 497,500 | 54.42 | 54.42 | 53.65 | 54.01 | 00:00:00 | 2007-02-26 | 375,500 | 54.10 | 54.26 | 53.40 | 53.53 | 00:00:00 | 2007-02-27 | 954,600 | 53.29 | 53.29 | 51.47 | 51.78 | 00:00:00 | 2007-02-28 | 605,300 | 51.78 | 52.62 | 51.74 | 51.97 | 00:00:00 | 2007-03-01 | 494,800 | 50.20 | 52.11 | 50.07 | 51.84 | 00:00:00 | 2007-03-02 | 351,200 | 51.65 | 51.71 | 51.00 | 51.04 | 00:00:00 | 2007-03-05 | 660,100 | 51.00 | 51.50 | 50.83 | 50.97 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|