|
 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 | | 2007-08-23 | 1,486,500 | 49.60 | 49.77 | 48.65 | 48.82 | 00:00:00 | | 2007-08-24 | 1,024,200 | 48.86 | 49.05 | 47.94 | 48.49 | 00:00:00 | | 2007-08-27 | 760,500 | 48.48 | 49.94 | 48.39 | 49.15 | 00:00:00 | | 2007-08-28 | 1,054,800 | 50.00 | 50.00 | 48.78 | 49.14 | 00:00:00 | | 2007-08-29 | 767,400 | 49.30 | 49.50 | 48.92 | 49.05 | 00:00:00 | | 2007-08-30 | 678,300 | 49.06 | 49.96 | 48.91 | 49.54 | 00:00:00 | | 2007-08-31 | 847,000 | 49.89 | 50.48 | 49.76 | 50.03 | 00:00:00 | | 2007-09-04 | 652,700 | 49.70 | 50.70 | 49.66 | 50.44 | 00:00:00 | | 2007-09-05 | 461,600 | 50.28 | 50.43 | 49.65 | 49.72 | 00:00:00 | | 2007-09-06 | 419,200 | 50.17 | 50.47 | 49.48 | 50.30 | 00:00:00 | | 2007-09-07 | 428,400 | 50.29 | 50.29 | 49.52 | 50.00 | 00:00:00 | | 2007-09-10 | 402,200 | 50.13 | 50.28 | 49.26 | 49.75 | 00:00:00 | | 2007-09-11 | 526,100 | 49.63 | 50.00 | 49.12 | 49.47 | 00:00:00 | | 2007-09-12 | 438,800 | 49.30 | 49.95 | 49.01 | 49.65 | 00:00:00 | | 2007-09-13 | 690,400 | 50.08 | 50.08 | 49.54 | 49.76 | 00:00:00 | | 2007-09-14 | 304,600 | 49.50 | 50.00 | 49.29 | 49.48 | 00:00:00 | | 2007-09-17 | 517,900 | 49.20 | 49.79 | 49.12 | 49.49 | 00:00:00 | | 2007-09-18 | 797,800 | 49.54 | 49.73 | 48.98 | 49.45 | 00:00:00 | | 2007-09-19 | 1,132,300 | 49.89 | 49.89 | 49.21 | 49.53 | 00:00:00 | | 2007-09-20 | 961,300 | 49.53 | 50.44 | 49.53 | 49.88 | 00:00:00 | | 2007-09-21 | 823,500 | 50.40 | 50.40 | 49.25 | 49.89 | 00:00:00 | | 2007-09-24 | 556,300 | 49.84 | 49.87 | 49.39 | 49.70 | 00:00:00 | | 2007-09-25 | 366,800 | 49.56 | 49.69 | 49.40 | 49.46 | 00:00:00 | | 2007-09-26 | 380,800 | 49.62 | 49.65 | 49.28 | 49.41 | 00:00:00 | | 2007-09-27 | 415,800 | 49.62 | 49.75 | 49.15 | 49.23 | 00:00:00 | | 2007-09-28 | 655,600 | 49.10 | 50.24 | 49.00 | 50.24 | 00:00:00 | | 2007-10-01 | 1,037,900 | 50.30 | 51.60 | 50.00 | 51.56 | 00:00:00 | | 2007-10-02 | 670,800 | 51.56 | 51.90 | 50.99 | 51.39 | 00:00:00 | | 2007-10-03 | 506,900 | 51.18 | 51.66 | 50.94 | 51.31 | 00:00:00 | | 2007-10-04 | 770,800 | 51.51 | 52.14 | 51.31 | 52.01 | 00:00:00 | | 2007-10-05 | 460,000 | 52.28 | 52.59 | 51.58 | 52.20 | 00:00:00 | | 2007-10-08 | 269,800 | 52.12 | 52.27 | 51.58 | 51.70 | 00:00:00 | | 2007-10-09 | 393,900 | 51.84 | 52.39 | 51.10 | 52.37 | 00:00:00 | | 2007-10-10 | 386,600 | 52.29 | 52.48 | 51.64 | 52.23 | 00:00:00 | | 2007-10-11 | 348,800 | 52.39 | 52.61 | 51.35 | 51.35 | 00:00:00 | | 2007-10-12 | 390,500 | 51.39 | 52.27 | 51.20 | 51.91 | 00:00:00 | | 2007-10-15 | 304,800 | 52.00 | 52.00 | 51.00 | 51.33 | 00:00:00 | | 2007-10-16 | 658,100 | 51.06 | 51.26 | 50.28 | 50.72 | 00:00:00 | | 2007-10-17 | 318,300 | 51.00 | 51.40 | 50.84 | 51.32 | 00:00:00 | | 2007-10-18 | 643,100 | 51.19 | 52.23 | 50.85 | 52.10 | 00:00:00 | | 2007-10-19 | 676,000 | 51.70 | 52.35 | 51.19 | 51.19 | 00:00:00 | | 2007-10-22 | 406,300 | 51.00 | 51.50 | 50.60 | 51.00 | 00:00:00 | | 2007-10-23 | 450,000 | 51.08 | 51.28 | 50.07 | 50.36 | 00:00:00 | | 2007-10-24 | 741,700 | 50.00 | 50.41 | 48.83 | 49.87 | 00:00:00 | | 2007-10-25 | 607,900 | 49.76 | 50.40 | 48.76 | 49.27 | 00:00:00 | | 2007-10-26 | 411,900 | 49.53 | 50.08 | 49.17 | 50.06 | 00:00:00 | | 2007-10-29 | 590,800 | 50.20 | 51.34 | 50.09 | 51.11 | 00:00:00 | | 2007-10-30 | 405,200 | 50.99 | 51.42 | 50.32 | 50.85 | 00:00:00 | | 2007-10-31 | 1,898,700 | 50.39 | 51.20 | 49.60 | 50.66 | 00:00:00 | | 2007-11-01 | 1,302,000 | 50.50 | 50.74 | 48.68 | 48.68 | 00:00:00 | | 2007-11-02 | 1,574,200 | 48.04 | 48.04 | 46.18 | 47.14 | 00:00:00 | | 2007-11-05 | 792,600 | 46.61 | 46.92 | 44.81 | 45.51 | 00:00:00 | | 2007-11-06 | 691,500 | 45.55 | 45.55 | 44.03 | 44.67 | 00:00:00 | | 2007-11-07 | 1,159,400 | 44.63 | 44.81 | 43.90 | 44.30 | 00:00:00 | | 2007-11-08 | 1,211,900 | 44.52 | 45.25 | 44.20 | 45.20 | 00:00:00 | | 2007-11-09 | 827,600 | 44.75 | 45.05 | 44.28 | 44.50 | 00:00:00 | | 2007-11-12 | 1,200,400 | 44.31 | 45.20 | 44.27 | 44.39 | 00:00:00 | | 2007-11-13 | 592,100 | 44.80 | 44.90 | 44.21 | 44.81 | 00:00:00 | | 2007-11-14 | 1,006,200 | 44.77 | 44.84 | 43.43 | 43.43 | 00:00:00 | | 2007-11-15 | 1,456,700 | 43.25 | 43.43 | 41.72 | 41.90 | 00:00:00 | | 2007-11-16 | 925,300 | 42.10 | 42.20 | 41.20 | 41.78 | 00:00:00 | | 2007-11-19 | 1,059,900 | 41.60 | 41.75 | 40.73 | 40.81 | 00:00:00 | | 2007-11-20 | 2,268,000 | 40.96 | 41.19 | 40.11 | 40.73 | 00:00:00 | | 2007-11-21 | 1,601,900 | 40.33 | 40.67 | 39.46 | 40.39 | 00:00:00 | | 2007-11-23 | 521,300 | 40.45 | 41.57 | 40.27 | 41.43 | 00:00:00 | | 2007-11-26 | 1,253,300 | 41.35 | 42.16 | 40.61 | 40.83 | 00:00:00 | | 2007-11-27 | 2,392,000 | 41.48 | 42.72 | 41.48 | 42.10 | 00:00:00 | | 2007-11-28 | 1,357,200 | 42.10 | 42.80 | 42.08 | 42.67 | 00:00:00 | | 2007-11-29 | 956,900 | 42.70 | 42.97 | 42.08 | 42.21 | 00:00:00 | | 2007-11-30 | 1,234,200 | 42.21 | 42.70 | 41.78 | 41.96 | 00:00:00 | | 2007-12-03 | 1,658,100 | 41.90 | 42.85 | 41.89 | 42.76 | 00:00:00 | | 2007-12-04 | 1,755,200 | 42.75 | 43.98 | 42.64 | 43.62 | 00:00:00 | | 2007-12-05 | 1,600,400 | 43.80 | 44.56 | 43.50 | 44.37 | 00:00:00 | | 2007-12-06 | 1,173,600 | 44.27 | 45.00 | 44.16 | 44.67 | 00:00:00 | | 2007-12-07 | 1,175,000 | 44.85 | 45.60 | 44.22 | 44.78 | 00:00:00 | | 2007-12-10 | 1,194,800 | 44.82 | 45.77 | 44.53 | 45.19 | 00:00:00 | | 2007-12-11 | 1,630,300 | 45.36 | 45.58 | 44.88 | 45.03 | 00:00:00 | | 2007-12-12 | 1,713,900 | 45.67 | 46.12 | 44.77 | 45.22 | 00:00:00 | | 2007-12-13 | 1,221,300 | 44.98 | 45.05 | 44.37 | 45.00 | 00:00:00 | | 2007-12-14 | 974,600 | 44.70 | 44.96 | 44.46 | 44.48 | 00:00:00 | | 2007-12-17 | 1,366,300 | 44.16 | 45.00 | 44.16 | 44.65 | 00:00:00 | | 2007-12-18 | 1,536,100 | 44.98 | 45.33 | 44.67 | 45.04 | 00:00:00 | | 2007-12-19 | 827,400 | 45.19 | 45.19 | 44.40 | 44.60 | 00:00:00 | | 2007-12-20 | 1,312,200 | 44.84 | 45.21 | 44.65 | 44.99 | 00:00:00 | | 2007-12-21 | 1,610,300 | 45.38 | 46.19 | 45.20 | 46.18 | 00:00:00 | | 2007-12-24 | 160,700 | 46.18 | 46.34 | 45.53 | 45.75 | 00:00:00 | | 2007-12-26 | 353,600 | 45.69 | 46.13 | 45.33 | 45.59 | 00:00:00 | | 2007-12-27 | 668,300 | 45.53 | 45.56 | 44.30 | 44.92 | 00:00:00 | | 2007-12-28 | 635,700 | 44.71 | 45.29 | 44.35 | 44.64 | 00:00:00 | | 2007-12-31 | 628,800 | 44.22 | 45.64 | 44.22 | 45.10 | 00:00:00 | | 2008-01-02 | 667,100 | 45.07 | 45.10 | 43.52 | 43.61 | 00:00:00 | | 2008-01-03 | 520,000 | 43.51 | 43.69 | 42.87 | 43.32 | 00:00:00 | | 2008-01-04 | 754,900 | 42.79 | 42.80 | 41.76 | 42.08 | 00:00:00 | | 2008-01-07 | 648,400 | 42.25 | 42.48 | 41.29 | 41.71 | 00:00:00 | | 2008-01-08 | 900,500 | 41.77 | 41.82 | 40.93 | 41.05 | 00:00:00 | | 2008-01-09 | 970,000 | 41.03 | 41.25 | 40.43 | 41.07 | 00:00:00 | | 2008-01-10 | 709,400 | 41.14 | 42.00 | 41.01 | 41.43 | 00:00:00 | | 2008-01-11 | 1,733,600 | 41.12 | 42.58 | 41.00 | 42.44 | 00:00:00 | | 2008-01-14 | 1,551,100 | 43.13 | 44.21 | 42.78 | 43.96 | 00:00:00 | | 2008-01-15 | 988,100 | 43.51 | 43.91 | 42.95 | 43.05 | 00:00:00 | | 2008-01-16 | 1,390,300 | 43.73 | 44.90 | 42.63 | 44.63 | 00:00:00 | | 2008-01-17 | 1,245,000 | 44.68 | 44.73 | 43.77 | 44.25 | 00:00:00 | | 2008-01-18 | 1,482,300 | 44.47 | 45.19 | 43.30 | 43.59 | 00:00:00 | | 2008-01-22 | 1,610,800 | 41.89 | 43.88 | 41.89 | 43.36 | 00:00:00 | | 2008-01-23 | 1,088,300 | 41.40 | 45.45 | 41.40 | 45.15 | 00:00:00 | | 2008-01-24 | 1,102,600 | 45.53 | 45.53 | 44.24 | 44.62 | 00:00:00 | | 2008-01-25 | 1,049,400 | 44.96 | 45.10 | 43.98 | 44.63 | 00:00:00 | | 2008-01-28 | 610,800 | 44.60 | 44.90 | 43.95 | 44.84 | 00:00:00 | | 2008-01-29 | 1,162,000 | 45.38 | 45.93 | 44.40 | 45.75 | 00:00:00 | | 2008-01-30 | 734,200 | 45.86 | 46.74 | 45.14 | 45.90 | 00:00:00 | | 2008-01-31 | 1,234,100 | 45.82 | 48.75 | 45.80 | 48.75 | 00:00:00 | | 2008-02-01 | 1,812,400 | 49.54 | 51.00 | 48.35 | 48.87 | 00:00:00 | | 2008-02-04 | 1,127,100 | 48.87 | 50.51 | 48.62 | 49.46 | 00:00:00 | | 2008-02-05 | 1,326,300 | 48.90 | 49.64 | 47.24 | 49.40 | 00:00:00 | | 2008-02-06 | 1,035,100 | 49.70 | 50.24 | 48.76 | 48.95 | 00:00:00 | | 2008-02-07 | 1,241,700 | 48.86 | 50.49 | 48.80 | 50.49 | 00:00:00 | | 2008-02-08 | 637,500 | 50.56 | 50.88 | 49.04 | 49.49 | 00:00:00 | | 2008-02-11 | 510,400 | 49.38 | 50.00 | 49.24 | 49.83 | 00:00:00 | | 2008-02-12 | 1,382,100 | 50.30 | 51.80 | 50.00 | 50.64 | 00:00:00 | | 2008-02-13 | 978,900 | 51.14 | 51.30 | 50.53 | 50.95 | 00:00:00 | | 2008-02-14 | 791,600 | 50.86 | 51.28 | 50.11 | 50.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
