|
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 | 2008-02-14 | 791,600 | 50.86 | 51.28 | 50.11 | 50.57 | 00:00:00 | 2008-02-15 | 714,500 | 50.19 | 50.34 | 49.64 | 50.34 | 00:00:00 | 2008-02-19 | 1,618,700 | 50.82 | 51.29 | 50.43 | 50.80 | 00:00:00 | 2008-02-20 | 1,086,300 | 50.43 | 52.00 | 50.43 | 51.94 | 00:00:00 | 2008-02-21 | 1,147,400 | 52.20 | 52.42 | 50.88 | 50.91 | 00:00:00 | 2008-02-22 | 710,000 | 50.99 | 51.47 | 50.37 | 51.03 | 00:00:00 | 2008-02-25 | 952,600 | 51.37 | 52.23 | 51.10 | 52.22 | 00:00:00 | 2008-02-26 | 859,600 | 52.08 | 52.78 | 51.82 | 52.66 | 00:00:00 | 2008-02-27 | 782,900 | 52.24 | 52.97 | 51.28 | 52.66 | 00:00:00 | 2008-02-28 | 1,023,400 | 51.80 | 53.23 | 51.80 | 52.77 | 00:00:00 | 2008-02-29 | 1,399,300 | 52.34 | 52.49 | 50.39 | 50.75 | 00:00:00 | 2008-03-03 | 1,013,000 | 50.40 | 51.37 | 50.14 | 51.37 | 00:00:00 | 2008-03-04 | 1,352,300 | 51.08 | 52.58 | 50.87 | 52.04 | 00:00:00 | 2008-03-05 | 1,030,600 | 52.05 | 52.08 | 50.04 | 50.61 | 00:00:00 | 2008-03-06 | 930,200 | 50.47 | 50.54 | 49.58 | 49.82 | 00:00:00 | 2008-03-07 | 761,300 | 49.51 | 50.21 | 49.41 | 50.05 | 00:00:00 | 2008-03-10 | 745,400 | 50.20 | 50.25 | 49.50 | 49.73 | 00:00:00 | 2008-03-11 | 844,200 | 50.57 | 50.63 | 49.22 | 50.00 | 00:00:00 | 2008-03-12 | 727,600 | 50.22 | 51.09 | 49.72 | 49.89 | 00:00:00 | 2008-03-13 | 630,800 | 49.32 | 50.43 | 49.12 | 50.12 | 00:00:00 | 2008-03-14 | 987,600 | 50.22 | 50.62 | 48.59 | 49.72 | 00:00:00 | 2008-03-17 | 1,148,000 | 48.91 | 49.43 | 48.18 | 48.68 | 00:00:00 | 2008-03-18 | 1,217,400 | 49.51 | 49.64 | 48.45 | 49.35 | 00:00:00 | 2008-03-19 | 1,657,300 | 49.68 | 49.99 | 47.32 | 47.43 | 00:00:00 | 2008-03-20 | 1,747,100 | 47.62 | 49.27 | 47.28 | 49.18 | 00:00:00 | 2008-03-24 | 997,000 | 49.28 | 50.13 | 49.00 | 50.13 | 00:00:00 | 2008-03-25 | 721,800 | 50.32 | 51.20 | 50.13 | 51.05 | 00:00:00 | 2008-03-26 | 810,500 | 50.88 | 51.07 | 49.96 | 50.50 | 00:00:00 | 2008-03-27 | 690,000 | 50.85 | 51.26 | 49.72 | 49.76 | 00:00:00 | 2008-03-28 | 813,200 | 50.11 | 51.20 | 50.11 | 50.34 | 00:00:00 | 2008-03-31 | 805,000 | 50.50 | 50.57 | 49.45 | 50.11 | 00:00:00 | 2008-04-01 | 810,100 | 50.54 | 51.49 | 50.54 | 51.15 | 00:00:00 | 2008-04-02 | 536,500 | 51.38 | 51.70 | 50.94 | 51.22 | 00:00:00 | 2008-04-03 | 348,500 | 50.72 | 51.48 | 50.72 | 51.36 | 00:00:00 | 2008-04-04 | 360,700 | 51.36 | 51.69 | 51.09 | 51.56 | 00:00:00 | 2008-04-07 | 465,000 | 51.80 | 52.00 | 51.19 | 51.66 | 00:00:00 | 2008-04-08 | 350,700 | 51.14 | 51.51 | 50.66 | 50.92 | 00:00:00 | 2008-04-09 | 302,800 | 51.04 | 51.33 | 49.69 | 49.95 | 00:00:00 | 2008-04-10 | 349,300 | 49.86 | 50.60 | 49.80 | 50.57 | 00:00:00 | 2008-04-11 | 1,017,600 | 50.38 | 51.54 | 50.38 | 50.71 | 00:00:00 | 2008-04-14 | 772,900 | 50.50 | 50.52 | 49.81 | 50.07 | 00:00:00 | 2008-04-15 | 766,700 | 50.13 | 50.19 | 49.55 | 50.05 | 00:00:00 | 2008-04-16 | 964,300 | 50.19 | 51.60 | 50.01 | 51.32 | 00:00:00 | 2008-04-17 | 1,267,400 | 51.50 | 52.13 | 51.24 | 51.91 | 00:00:00 | 2008-04-18 | 1,345,500 | 50.49 | 52.34 | 50.49 | 52.09 | 00:00:00 | 2008-04-21 | 722,700 | 51.31 | 51.95 | 51.31 | 51.67 | 00:00:00 | 2008-04-22 | 536,300 | 51.65 | 51.67 | 50.39 | 50.92 | 00:00:00 | 2008-04-23 | 568,600 | 51.18 | 52.01 | 51.09 | 51.98 | 00:00:00 | 2008-04-24 | 916,600 | 51.95 | 52.18 | 51.73 | 51.87 | 00:00:00 | 2008-04-25 | 486,800 | 52.05 | 52.24 | 51.40 | 51.94 | 00:00:00 | 2008-04-28 | 1,151,400 | 52.17 | 52.97 | 51.97 | 52.61 | 00:00:00 | 2008-04-29 | 1,491,800 | 53.95 | 54.13 | 52.66 | 52.79 | 00:00:00 | 2008-04-30 | 1,026,300 | 52.83 | 53.42 | 51.92 | 52.97 | 00:00:00 | 2008-05-01 | 1,701,600 | 52.75 | 54.08 | 52.75 | 53.90 | 00:00:00 | 2008-05-02 | 2,227,700 | 57.13 | 57.40 | 53.75 | 54.55 | 00:00:00 | 2008-05-05 | 754,300 | 54.47 | 54.47 | 53.10 | 53.80 | 00:00:00 | 2008-05-06 | 914,000 | 53.39 | 54.78 | 52.90 | 54.41 | 00:00:00 | 2008-05-07 | 1,005,600 | 54.05 | 54.29 | 52.26 | 52.55 | 00:00:00 | 2008-05-08 | 456,600 | 52.64 | 53.61 | 52.53 | 53.21 | 00:00:00 | 2008-05-09 | 433,400 | 52.69 | 53.24 | 52.56 | 53.09 | 00:00:00 | 2008-05-12 | 1,072,800 | 53.06 | 54.60 | 53.06 | 54.47 | 00:00:00 | 2008-05-13 | 1,917,100 | 54.38 | 55.74 | 54.07 | 55.51 | 00:00:00 | 2008-05-14 | 945,600 | 55.63 | 55.96 | 55.17 | 55.50 | 00:00:00 | 2008-05-15 | 871,600 | 55.50 | 55.59 | 54.50 | 55.00 | 00:00:00 | 2008-05-16 | 1,009,400 | 54.99 | 55.00 | 53.76 | 54.91 | 00:00:00 | 2008-05-19 | 755,300 | 54.91 | 55.00 | 54.23 | 54.54 | 00:00:00 | 2008-05-20 | 572,900 | 54.46 | 54.59 | 53.88 | 54.18 | 00:00:00 | 2008-05-21 | 705,500 | 54.44 | 54.86 | 53.56 | 53.69 | 00:00:00 | 2008-05-22 | 1,258,300 | 53.48 | 54.07 | 53.30 | 53.76 | 00:00:00 | 2008-05-23 | 556,100 | 53.58 | 53.71 | 52.90 | 52.90 | 00:00:00 | 2008-05-27 | 863,300 | 53.25 | 53.93 | 52.90 | 53.63 | 00:00:00 | 2008-05-28 | 651,900 | 53.69 | 54.14 | 53.42 | 53.74 | 00:00:00 | 2008-05-29 | 553,500 | 53.85 | 54.31 | 53.50 | 54.00 | 00:00:00 | 2008-05-30 | 685,000 | 54.27 | 54.36 | 53.73 | 54.20 | 00:00:00 | 2008-06-02 | 433,200 | 54.28 | 54.29 | 52.97 | 53.30 | 00:00:00 | 2008-06-03 | 1,380,500 | 53.01 | 54.50 | 53.01 | 54.18 | 00:00:00 | 2008-06-04 | 758,800 | 53.95 | 54.65 | 53.76 | 54.32 | 00:00:00 | 2008-06-05 | 592,900 | 54.30 | 54.87 | 54.03 | 54.85 | 00:00:00 | 2008-06-06 | 1,042,800 | 54.35 | 54.58 | 52.59 | 52.59 | 00:00:00 | 2008-06-09 | 954,600 | 53.19 | 54.00 | 52.50 | 53.66 | 00:00:00 | 2008-06-10 | 752,000 | 53.39 | 53.97 | 52.92 | 53.80 | 00:00:00 | 2008-06-11 | 615,800 | 53.39 | 53.86 | 53.01 | 53.20 | 00:00:00 | 2008-06-12 | 1,152,300 | 53.57 | 54.50 | 53.14 | 54.29 | 00:00:00 | 2008-06-13 | 2,341,800 | 54.43 | 56.47 | 54.07 | 56.46 | 00:00:00 | 2008-06-16 | 945,300 | 56.19 | 57.20 | 55.55 | 57.08 | 00:00:00 | 2008-06-17 | 685,900 | 57.14 | 57.20 | 56.32 | 56.43 | 00:00:00 | 2008-06-18 | 1,003,400 | 55.98 | 56.15 | 54.92 | 55.07 | 00:00:00 | 2008-06-19 | 765,900 | 55.04 | 55.90 | 54.88 | 55.64 | 00:00:00 | 2008-06-20 | 811,000 | 55.43 | 55.84 | 55.07 | 55.40 | 00:00:00 | 2008-06-23 | 747,300 | 55.50 | 55.60 | 54.89 | 55.10 | 00:00:00 | 2008-06-24 | 815,300 | 54.69 | 55.05 | 53.90 | 53.93 | 00:00:00 | 2008-06-25 | 937,200 | 54.00 | 54.51 | 53.27 | 53.74 | 00:00:00 | 2008-06-26 | 576,700 | 53.24 | 53.57 | 52.84 | 52.84 | 00:00:00 | 2008-06-27 | 631,800 | 52.82 | 53.13 | 52.36 | 52.48 | 00:00:00 | 2008-06-30 | 1,123,800 | 52.44 | 53.90 | 52.32 | 53.49 | 00:00:00 | 2008-07-01 | 833,000 | 53.02 | 53.25 | 52.13 | 52.39 | 00:00:00 | 2008-07-02 | 1,111,500 | 52.39 | 52.75 | 50.89 | 50.89 | 00:00:00 | 2008-07-03 | 402,800 | 51.57 | 52.01 | 50.95 | 51.48 | 00:00:00 | 2008-07-07 | 1,823,400 | 51.76 | 52.95 | 50.70 | 51.56 | 00:00:00 | 2008-07-08 | 1,342,000 | 51.64 | 52.18 | 51.08 | 51.65 | 00:00:00 | 2008-07-09 | 934,800 | 51.81 | 52.46 | 51.12 | 51.12 | 00:00:00 | 2008-07-10 | 1,371,300 | 51.04 | 51.38 | 50.38 | 50.90 | 00:00:00 | 2008-07-11 | 682,300 | 50.25 | 51.20 | 49.85 | 50.52 | 00:00:00 | 2008-07-14 | 645,800 | 50.97 | 51.01 | 49.82 | 49.92 | 00:00:00 | 2008-07-15 | 972,700 | 49.91 | 50.13 | 48.67 | 49.41 | 00:00:00 | 2008-07-16 | 575,000 | 49.32 | 50.45 | 49.14 | 50.05 | 00:00:00 | 2008-07-17 | 1,154,200 | 50.11 | 50.28 | 49.44 | 49.94 | 00:00:00 | 2008-07-18 | 1,140,400 | 49.96 | 50.72 | 49.68 | 50.55 | 00:00:00 | 2008-07-21 | 1,137,800 | 50.57 | 50.65 | 48.91 | 49.25 | 00:00:00 | 2008-07-22 | 1,024,500 | 49.31 | 50.97 | 49.04 | 50.86 | 00:00:00 | 2008-07-23 | 591,400 | 50.90 | 51.95 | 50.40 | 50.71 | 00:00:00 | 2008-07-24 | 867,500 | 50.43 | 50.59 | 48.83 | 48.93 | 00:00:00 | 2008-07-25 | 594,300 | 48.98 | 49.81 | 48.71 | 49.65 | 00:00:00 | 2008-07-28 | 540,400 | 49.27 | 50.05 | 48.60 | 48.74 | 00:00:00 | 2008-07-29 | 638,000 | 48.96 | 50.06 | 48.73 | 50.06 | 00:00:00 | 2008-07-30 | 620,000 | 50.10 | 50.47 | 49.42 | 50.06 | 00:00:00 | 2008-07-31 | 1,339,700 | 49.27 | 50.26 | 48.06 | 48.20 | 00:00:00 | 2008-08-01 | 1,030,100 | 48.19 | 48.71 | 47.84 | 47.94 | 00:00:00 | 2008-08-04 | 891,300 | 47.91 | 48.21 | 47.40 | 47.70 | 00:00:00 | 2008-08-05 | 1,110,500 | 46.85 | 48.54 | 46.85 | 48.54 | 00:00:00 | 2008-08-06 | 803,900 | 48.47 | 49.94 | 48.01 | 49.94 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|