|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 660,100 | 51.00 | 51.50 | 50.83 | 50.97 | 00:00:00 | | 2007-03-06 | 558,200 | 51.23 | 51.54 | 51.00 | 51.33 | 00:00:00 | | 2007-03-07 | 447,700 | 51.15 | 51.31 | 50.83 | 50.84 | 00:00:00 | | 2007-03-08 | 764,100 | 51.10 | 51.50 | 50.77 | 50.93 | 00:00:00 | | 2007-03-09 | 437,700 | 51.02 | 51.22 | 50.44 | 50.93 | 00:00:00 | | 2007-03-12 | 496,700 | 50.93 | 51.65 | 50.93 | 51.54 | 00:00:00 | | 2007-03-13 | 535,500 | 51.42 | 51.47 | 50.60 | 50.60 | 00:00:00 | | 2007-03-14 | 505,900 | 50.60 | 50.90 | 50.05 | 50.82 | 00:00:00 | | 2007-03-15 | 705,100 | 50.72 | 51.88 | 50.70 | 51.56 | 00:00:00 | | 2007-03-16 | 741,200 | 51.60 | 51.75 | 50.88 | 50.97 | 00:00:00 | | 2007-03-19 | 365,800 | 50.98 | 51.42 | 50.94 | 51.29 | 00:00:00 | | 2007-03-20 | 9,498,100 | 60.53 | 60.63 | 59.60 | 59.95 | 00:00:00 | | 2007-03-21 | 5,897,800 | 59.26 | 59.99 | 59.26 | 59.53 | 00:00:00 | | 2007-03-22 | 2,747,700 | 59.35 | 59.53 | 58.95 | 59.25 | 00:00:00 | | 2007-03-23 | 1,140,200 | 59.15 | 59.53 | 58.85 | 59.34 | 00:00:00 | | 2007-03-26 | 1,334,900 | 59.15 | 59.59 | 58.86 | 59.45 | 00:00:00 | | 2007-03-27 | 751,400 | 59.25 | 59.32 | 59.00 | 59.01 | 00:00:00 | | 2007-03-28 | 1,171,800 | 58.90 | 59.21 | 58.80 | 59.10 | 00:00:00 | | 2007-03-29 | 1,196,500 | 59.15 | 59.25 | 58.85 | 59.01 | 00:00:00 | | 2007-03-30 | 1,047,600 | 59.00 | 59.10 | 58.63 | 58.88 | 00:00:00 | | 2007-04-02 | 857,500 | 58.68 | 58.97 | 58.60 | 58.77 | 00:00:00 | | 2007-04-03 | 651,100 | 58.75 | 59.17 | 58.62 | 58.77 | 00:00:00 | | 2007-04-04 | 738,100 | 58.64 | 58.88 | 58.46 | 58.74 | 00:00:00 | | 2007-04-05 | 521,100 | 58.74 | 59.00 | 58.60 | 58.86 | 00:00:00 | | 2007-04-09 | 738,400 | 58.76 | 58.84 | 58.28 | 58.56 | 00:00:00 | | 2007-04-10 | 564,600 | 58.68 | 58.82 | 58.47 | 58.61 | 00:00:00 | | 2007-04-11 | 911,000 | 58.55 | 58.75 | 58.12 | 58.66 | 00:00:00 | | 2007-04-12 | 542,200 | 58.67 | 59.20 | 58.58 | 59.10 | 00:00:00 | | 2007-04-13 | 401,700 | 59.11 | 59.32 | 58.76 | 59.12 | 00:00:00 | | 2007-04-16 | 592,000 | 59.20 | 59.60 | 59.04 | 59.15 | 00:00:00 | | 2007-04-17 | 758,500 | 59.16 | 59.63 | 59.01 | 59.48 | 00:00:00 | | 2007-04-18 | 658,300 | 59.48 | 59.89 | 59.20 | 59.34 | 00:00:00 | | 2007-04-19 | 404,800 | 59.34 | 59.45 | 58.94 | 59.20 | 00:00:00 | | 2007-04-20 | 860,500 | 59.50 | 59.52 | 58.74 | 58.75 | 00:00:00 | | 2007-04-23 | 6,611,100 | 60.75 | 61.67 | 60.35 | 61.45 | 00:00:00 | | 2007-04-24 | 1,966,700 | 61.60 | 61.60 | 60.60 | 61.03 | 00:00:00 | | 2007-04-25 | 940,600 | 61.04 | 61.12 | 60.50 | 60.89 | 00:00:00 | | 2007-04-26 | 848,300 | 60.80 | 61.00 | 60.46 | 60.81 | 00:00:00 | | 2007-04-27 | 1,100,000 | 60.78 | 60.79 | 60.30 | 60.47 | 00:00:00 | | 2007-04-30 | 1,117,100 | 60.37 | 60.59 | 59.90 | 59.91 | 00:00:00 | | 2007-05-01 | 667,600 | 60.10 | 60.59 | 59.16 | 59.91 | 00:00:00 | | 2007-05-02 | 1,438,500 | 60.00 | 60.26 | 59.77 | 59.84 | 00:00:00 | | 2007-05-03 | 484,500 | 59.91 | 59.99 | 59.81 | 59.90 | 00:00:00 | | 2007-05-04 | 628,000 | 59.98 | 59.98 | 59.61 | 59.68 | 00:00:00 | | 2007-05-07 | 553,900 | 59.69 | 59.90 | 59.43 | 59.53 | 00:00:00 | | 2007-05-08 | 758,500 | 59.46 | 59.60 | 59.29 | 59.33 | 00:00:00 | | 2007-05-09 | 743,400 | 59.25 | 59.39 | 59.12 | 59.36 | 00:00:00 | | 2007-05-10 | 879,200 | 59.31 | 59.60 | 59.15 | 59.19 | 00:00:00 | | 2007-05-11 | 583,900 | 59.30 | 59.51 | 59.11 | 59.36 | 00:00:00 | | 2007-05-14 | 577,100 | 59.35 | 59.39 | 59.15 | 59.30 | 00:00:00 | | 2007-05-15 | 419,700 | 59.28 | 59.35 | 59.20 | 59.28 | 00:00:00 | | 2007-05-16 | 331,000 | 59.30 | 59.39 | 59.20 | 59.35 | 00:00:00 | | 2007-05-17 | 536,100 | 59.30 | 59.35 | 59.06 | 59.11 | 00:00:00 | | 2007-05-18 | 694,500 | 59.25 | 59.34 | 59.10 | 59.27 | 00:00:00 | | 2007-05-21 | 595,600 | 59.25 | 59.98 | 59.25 | 59.60 | 00:00:00 | | 2007-05-22 | 383,800 | 59.61 | 60.00 | 59.55 | 59.73 | 00:00:00 | | 2007-05-23 | 595,800 | 59.75 | 59.81 | 59.66 | 59.71 | 00:00:00 | | 2007-05-24 | 853,800 | 59.70 | 59.77 | 58.72 | 58.76 | 00:00:00 | | 2007-05-25 | 894,400 | 58.97 | 59.08 | 58.18 | 58.21 | 00:00:00 | | 2007-05-29 | 924,800 | 58.05 | 58.52 | 58.05 | 58.23 | 00:00:00 | | 2007-05-30 | 962,000 | 58.23 | 58.46 | 57.88 | 58.28 | 00:00:00 | | 2007-05-31 | 1,143,900 | 58.35 | 58.62 | 58.24 | 58.35 | 00:00:00 | | 2007-06-01 | 1,076,400 | 58.65 | 58.74 | 58.29 | 58.40 | 00:00:00 | | 2007-06-04 | 1,064,600 | 58.35 | 58.43 | 58.21 | 58.21 | 00:00:00 | | 2007-06-05 | 1,126,400 | 58.15 | 58.44 | 58.14 | 58.20 | 00:00:00 | | 2007-06-06 | 864,200 | 58.23 | 58.31 | 57.93 | 57.97 | 00:00:00 | | 2007-06-07 | 1,160,500 | 57.88 | 58.15 | 57.34 | 57.34 | 00:00:00 | | 2007-06-08 | 758,200 | 57.50 | 58.33 | 57.09 | 58.26 | 00:00:00 | | 2007-06-11 | 2,752,300 | 60.01 | 60.03 | 59.45 | 59.79 | 00:00:00 | | 2007-06-12 | 1,833,700 | 59.45 | 59.59 | 58.92 | 59.03 | 00:00:00 | | 2007-06-13 | 684,700 | 59.17 | 59.92 | 59.02 | 59.30 | 00:00:00 | | 2007-06-14 | 468,400 | 59.21 | 59.50 | 59.04 | 59.13 | 00:00:00 | | 2007-06-15 | 1,001,000 | 59.30 | 59.50 | 58.90 | 58.92 | 00:00:00 | | 2007-06-18 | 381,700 | 58.93 | 59.23 | 58.86 | 58.96 | 00:00:00 | | 2007-06-19 | 665,300 | 59.00 | 59.09 | 58.36 | 58.70 | 00:00:00 | | 2007-06-20 | 535,200 | 58.71 | 59.12 | 58.69 | 58.76 | 00:00:00 | | 2007-06-21 | 428,200 | 58.51 | 58.72 | 58.22 | 58.29 | 00:00:00 | | 2007-06-22 | 1,492,100 | 58.29 | 58.40 | 57.40 | 57.53 | 00:00:00 | | 2007-06-25 | 1,075,600 | 57.54 | 57.69 | 56.44 | 56.74 | 00:00:00 | | 2007-06-26 | 558,200 | 56.94 | 57.36 | 56.42 | 56.79 | 00:00:00 | | 2007-06-27 | 537,900 | 56.79 | 58.23 | 56.30 | 58.04 | 00:00:00 | | 2007-06-28 | 216,700 | 57.98 | 58.02 | 57.19 | 57.19 | 00:00:00 | | 2007-06-29 | 637,800 | 57.19 | 57.97 | 56.72 | 56.72 | 00:00:00 | | 2007-07-02 | 354,200 | 57.04 | 57.51 | 56.63 | 57.50 | 00:00:00 | | 2007-07-03 | 185,500 | 57.51 | 57.75 | 57.16 | 57.36 | 00:00:00 | | 2007-07-05 | 459,300 | 57.35 | 57.97 | 55.40 | 57.81 | 00:00:00 | | 2007-07-06 | 406,200 | 57.72 | 58.70 | 57.67 | 58.05 | 00:00:00 | | 2007-07-09 | 228,400 | 58.20 | 58.28 | 57.71 | 58.09 | 00:00:00 | | 2007-07-10 | 684,300 | 57.65 | 58.30 | 57.53 | 57.60 | 00:00:00 | | 2007-07-11 | 266,800 | 57.56 | 57.87 | 57.29 | 57.43 | 00:00:00 | | 2007-07-12 | 965,200 | 57.55 | 57.55 | 55.67 | 56.75 | 00:00:00 | | 2007-07-13 | 489,900 | 56.90 | 57.03 | 56.41 | 56.62 | 00:00:00 | | 2007-07-16 | 416,400 | 56.42 | 56.69 | 56.38 | 56.42 | 00:00:00 | | 2007-07-17 | 239,700 | 56.55 | 56.72 | 56.39 | 56.72 | 00:00:00 | | 2007-07-18 | 1,094,700 | 56.46 | 56.55 | 55.34 | 56.26 | 00:00:00 | | 2007-07-19 | 704,200 | 56.40 | 56.88 | 56.07 | 56.70 | 00:00:00 | | 2007-07-20 | 1,593,200 | 56.70 | 57.18 | 56.22 | 56.92 | 00:00:00 | | 2007-07-23 | 473,300 | 56.80 | 56.89 | 55.74 | 55.83 | 00:00:00 | | 2007-07-24 | 861,200 | 55.50 | 55.90 | 54.50 | 54.66 | 00:00:00 | | 2007-07-25 | 741,000 | 55.08 | 55.18 | 53.66 | 54.00 | 00:00:00 | | 2007-07-26 | 1,416,200 | 53.41 | 53.69 | 52.18 | 53.02 | 00:00:00 | | 2007-07-27 | 1,633,300 | 50.69 | 56.95 | 50.69 | 53.20 | 00:00:00 | | 2007-07-30 | 1,102,700 | 53.00 | 55.00 | 52.56 | 54.40 | 00:00:00 | | 2007-07-31 | 1,226,800 | 54.30 | 54.30 | 53.51 | 53.66 | 00:00:00 | | 2007-08-01 | 1,397,100 | 53.47 | 53.65 | 52.13 | 52.95 | 00:00:00 | | 2007-08-02 | 549,700 | 52.91 | 54.04 | 52.91 | 53.28 | 00:00:00 | | 2007-08-03 | 1,150,000 | 53.23 | 53.29 | 50.99 | 51.50 | 00:00:00 | | 2007-08-06 | 870,500 | 51.50 | 51.67 | 50.03 | 51.03 | 00:00:00 | | 2007-08-07 | 1,223,300 | 50.67 | 52.12 | 50.67 | 51.56 | 00:00:00 | | 2007-08-08 | 1,504,300 | 51.67 | 52.09 | 50.10 | 50.54 | 00:00:00 | | 2007-08-09 | 1,964,800 | 49.62 | 50.50 | 47.23 | 47.45 | 00:00:00 | | 2007-08-10 | 1,939,600 | 47.10 | 49.01 | 45.52 | 48.49 | 00:00:00 | | 2007-08-13 | 1,113,200 | 47.03 | 49.93 | 47.03 | 49.24 | 00:00:00 | | 2007-08-14 | 1,576,300 | 49.24 | 50.89 | 47.85 | 49.99 | 00:00:00 | | 2007-08-15 | 1,144,300 | 49.99 | 51.58 | 49.97 | 50.29 | 00:00:00 | | 2007-08-16 | 1,555,300 | 50.00 | 50.26 | 48.50 | 48.96 | 00:00:00 | | 2007-08-17 | 1,681,700 | 49.50 | 50.35 | 49.35 | 49.87 | 00:00:00 | | 2007-08-20 | 683,300 | 49.91 | 50.55 | 49.64 | 50.38 | 00:00:00 | | 2007-08-21 | 1,506,700 | 50.43 | 51.42 | 50.26 | 50.95 | 00:00:00 | | 2007-08-22 | 2,234,300 | 50.20 | 50.93 | 48.76 | 49.29 | 00:00:00 | | 2007-08-23 | 1,486,500 | 49.60 | 49.77 | 48.65 | 48.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
