|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 803,900 | 48.47 | 49.94 | 48.01 | 49.94 | 00:00:00 | | 2008-08-07 | 875,200 | 49.28 | 49.80 | 48.85 | 49.20 | 00:00:00 | | 2008-08-08 | 1,345,000 | 49.30 | 51.48 | 48.79 | 51.01 | 00:00:00 | | 2008-08-11 | 612,500 | 50.91 | 51.13 | 50.09 | 50.37 | 00:00:00 | | 2008-08-12 | 733,200 | 50.20 | 50.32 | 49.36 | 49.74 | 00:00:00 | | 2008-08-13 | 749,600 | 49.82 | 50.21 | 48.86 | 49.13 | 00:00:00 | | 2008-08-14 | 732,700 | 48.82 | 49.74 | 48.68 | 49.36 | 00:00:00 | | 2008-08-15 | 790,500 | 49.35 | 50.42 | 49.34 | 50.25 | 00:00:00 | | 2008-08-18 | 658,800 | 50.34 | 50.72 | 50.05 | 50.48 | 00:00:00 | | 2008-08-19 | 1,133,100 | 48.53 | 49.69 | 48.47 | 49.69 | 00:00:00 | | 2008-08-20 | 820,300 | 49.76 | 50.33 | 49.13 | 50.21 | 00:00:00 | | 2008-08-21 | 810,700 | 50.15 | 51.24 | 49.68 | 50.92 | 00:00:00 | | 2008-08-22 | 627,500 | 51.10 | 52.07 | 50.85 | 51.65 | 00:00:00 | | 2008-08-25 | 857,900 | 51.48 | 51.79 | 50.95 | 51.40 | 00:00:00 | | 2008-08-26 | 1,528,600 | 51.40 | 53.01 | 51.31 | 52.40 | 00:00:00 | | 2008-08-27 | 603,700 | 52.15 | 53.09 | 52.15 | 52.87 | 00:00:00 | | 2008-08-28 | 1,153,300 | 52.90 | 53.55 | 52.33 | 53.51 | 00:00:00 | | 2008-08-29 | 647,500 | 53.38 | 53.54 | 52.93 | 53.24 | 00:00:00 | | 2008-09-02 | 1,125,600 | 53.91 | 54.24 | 53.12 | 53.25 | 00:00:00 | | 2008-09-03 | 1,371,500 | 53.16 | 54.39 | 53.14 | 53.59 | 00:00:00 | | 2008-09-04 | 873,100 | 53.15 | 53.38 | 52.47 | 52.59 | 00:00:00 | | 2008-09-05 | 640,300 | 52.45 | 52.90 | 51.93 | 52.61 | 00:00:00 | | 2008-09-08 | 1,013,800 | 53.44 | 54.03 | 52.60 | 53.62 | 00:00:00 | | 2008-09-09 | 817,600 | 54.06 | 54.06 | 51.98 | 52.01 | 00:00:00 | | 2008-09-10 | 878,200 | 52.23 | 52.76 | 51.46 | 52.16 | 00:00:00 | | 2008-09-11 | 615,800 | 51.78 | 52.42 | 51.24 | 52.32 | 00:00:00 | | 2008-09-12 | 629,100 | 52.13 | 53.17 | 51.80 | 52.29 | 00:00:00 | | 2008-09-15 | 1,189,000 | 50.77 | 51.44 | 49.30 | 49.30 | 00:00:00 | | 2008-09-16 | 1,210,100 | 48.62 | 50.17 | 48.49 | 50.09 | 00:00:00 | | 2008-09-17 | 1,026,400 | 49.39 | 50.13 | 47.93 | 47.98 | 00:00:00 | | 2008-09-18 | 1,314,500 | 48.62 | 49.80 | 47.72 | 49.80 | 00:00:00 | | 2008-09-19 | 1,296,300 | 50.00 | 52.20 | 45.32 | 51.83 | 00:00:00 | | 2008-09-22 | 828,600 | 51.26 | 52.01 | 51.13 | 51.13 | 00:00:00 | | 2008-09-23 | 1,005,000 | 51.21 | 51.90 | 50.54 | 50.75 | 00:00:00 | | 2008-09-24 | 1,038,100 | 50.63 | 51.25 | 49.74 | 49.77 | 00:00:00 | | 2008-09-25 | 623,900 | 49.99 | 51.03 | 49.49 | 50.87 | 00:00:00 | | 2008-09-26 | 719,400 | 50.27 | 52.20 | 50.27 | 52.19 | 00:00:00 | | 2008-09-29 | 1,193,800 | 51.37 | 52.30 | 50.62 | 50.88 | 00:00:00 | | 2008-09-30 | 1,761,300 | 50.89 | 51.63 | 50.43 | 50.63 | 00:00:00 | | 2008-10-01 | 1,009,400 | 50.61 | 51.38 | 50.03 | 50.61 | 00:00:00 | | 2008-10-02 | 1,147,100 | 50.29 | 50.73 | 48.77 | 48.77 | 00:00:00 | | 2008-10-03 | 1,165,800 | 49.35 | 50.15 | 48.06 | 48.06 | 00:00:00 | | 2008-10-06 | 1,694,000 | 47.18 | 48.47 | 45.96 | 46.67 | 00:00:00 | | 2008-10-07 | 1,473,000 | 46.85 | 47.75 | 45.63 | 45.73 | 00:00:00 | | 2008-10-08 | 1,466,100 | 44.84 | 47.12 | 44.84 | 45.61 | 00:00:00 | | 2008-10-09 | 1,764,900 | 45.30 | 46.46 | 43.92 | 43.92 | 00:00:00 | | 2008-10-10 | 2,156,200 | 42.37 | 43.60 | 39.13 | 41.04 | 00:00:00 | | 2008-10-13 | 1,647,200 | 41.41 | 45.32 | 40.98 | 45.32 | 00:00:00 | | 2008-10-14 | 1,186,400 | 46.67 | 47.32 | 43.43 | 45.12 | 00:00:00 | | 2008-10-15 | 1,416,800 | 44.59 | 44.66 | 40.49 | 40.67 | 00:00:00 | | 2008-10-16 | 1,542,200 | 40.58 | 44.44 | 39.25 | 44.13 | 00:00:00 | | 2008-10-17 | 1,442,600 | 42.62 | 44.90 | 42.62 | 43.15 | 00:00:00 | | 2008-10-20 | 1,100,100 | 42.54 | 44.16 | 42.37 | 44.16 | 00:00:00 | | 2008-10-21 | 859,000 | 43.85 | 44.00 | 42.64 | 42.93 | 00:00:00 | | 2008-10-22 | 758,000 | 42.52 | 42.84 | 39.65 | 40.88 | 00:00:00 | | 2008-10-23 | 1,052,300 | 41.13 | 41.66 | 38.84 | 40.92 | 00:00:00 | | 2008-10-24 | 771,900 | 39.12 | 40.75 | 38.11 | 39.83 | 00:00:00 | | 2008-10-27 | 910,900 | 38.38 | 39.76 | 37.48 | 37.53 | 00:00:00 | | 2008-10-28 | 1,409,800 | 38.35 | 39.13 | 36.84 | 38.91 | 00:00:00 | | 2008-10-29 | 2,118,700 | 38.89 | 39.66 | 37.70 | 38.05 | 00:00:00 | | 2008-10-30 | 1,680,700 | 39.27 | 41.19 | 38.86 | 40.79 | 00:00:00 | | 2008-10-31 | 1,414,000 | 40.76 | 42.42 | 40.08 | 41.00 | 00:00:00 | | 2008-11-03 | 648,500 | 41.00 | 42.04 | 40.54 | 42.00 | 00:00:00 | | 2008-11-04 | 1,042,400 | 42.45 | 43.46 | 41.89 | 43.32 | 00:00:00 | | 2008-11-05 | 1,008,400 | 43.00 | 43.71 | 42.59 | 42.97 | 00:00:00 | | 2008-11-06 | 1,035,900 | 42.61 | 42.85 | 40.74 | 40.88 | 00:00:00 | | 2008-11-07 | 785,300 | 41.12 | 42.62 | 41.12 | 42.42 | 00:00:00 | | 2008-11-10 | 1,058,500 | 42.80 | 43.70 | 42.22 | 42.99 | 00:00:00 | | 2008-11-11 | 1,223,700 | 42.58 | 42.58 | 40.75 | 41.60 | 00:00:00 | | 2008-11-12 | 1,086,300 | 40.95 | 40.95 | 38.99 | 38.99 | 00:00:00 | | 2008-11-13 | 1,269,900 | 38.93 | 41.58 | 37.65 | 41.40 | 00:00:00 | | 2008-11-14 | 598,700 | 40.92 | 41.55 | 39.30 | 39.30 | 00:00:00 | | 2008-11-17 | 629,100 | 38.90 | 39.75 | 38.29 | 38.67 | 00:00:00 | | 2008-11-18 | 871,500 | 38.70 | 39.37 | 37.68 | 39.25 | 00:00:00 | | 2008-11-19 | 1,215,300 | 39.20 | 40.19 | 38.07 | 38.07 | 00:00:00 | | 2008-11-20 | 668,700 | 37.57 | 38.49 | 35.61 | 35.72 | 00:00:00 | | 2008-11-21 | 1,443,000 | 36.30 | 37.42 | 34.84 | 37.30 | 00:00:00 | | 2008-11-24 | 984,700 | 37.91 | 38.67 | 36.87 | 38.63 | 00:00:00 | | 2008-11-25 | 1,203,100 | 39.00 | 39.91 | 38.05 | 39.91 | 00:00:00 | | 2008-11-26 | 779,400 | 39.21 | 39.84 | 38.69 | 39.52 | 00:00:00 | | 2008-11-28 | 210,200 | 39.41 | 40.45 | 39.33 | 40.45 | 00:00:00 | | 2008-12-01 | 540,800 | 41.23 | 41.51 | 37.54 | 37.54 | 00:00:00 | | 2008-12-02 | 872,600 | 37.85 | 39.47 | 37.77 | 39.41 | 00:00:00 | | 2008-12-03 | 719,900 | 38.21 | 41.16 | 38.21 | 41.16 | 00:00:00 | | 2008-12-04 | 722,000 | 40.59 | 41.09 | 38.87 | 39.75 | 00:00:00 | | 2008-12-05 | 652,900 | 39.45 | 40.20 | 38.29 | 40.20 | 00:00:00 | | 2008-12-08 | 820,100 | 40.41 | 41.38 | 40.09 | 40.60 | 00:00:00 | | 2008-12-09 | 846,400 | 40.60 | 40.83 | 39.44 | 39.44 | 00:00:00 | | 2008-12-10 | 794,800 | 40.14 | 40.14 | 38.44 | 39.04 | 00:00:00 | | 2008-12-11 | 901,100 | 38.80 | 39.39 | 37.30 | 37.77 | 00:00:00 | | 2008-12-12 | 763,100 | 36.79 | 39.38 | 36.79 | 39.21 | 00:00:00 | | 2008-12-15 | 603,600 | 39.34 | 39.42 | 38.13 | 38.79 | 00:00:00 | | 2008-12-16 | 1,149,600 | 39.14 | 39.49 | 37.31 | 39.49 | 00:00:00 | | 2008-12-17 | 1,001,900 | 39.35 | 42.22 | 39.11 | 41.50 | 00:00:00 | | 2008-12-18 | 1,323,300 | 41.70 | 44.02 | 41.68 | 43.46 | 00:00:00 | | 2008-12-19 | 1,469,500 | 43.19 | 44.41 | 42.94 | 44.09 | 00:00:00 | | 2008-12-22 | 755,300 | 44.14 | 44.62 | 43.39 | 44.17 | 00:00:00 | | 2008-12-23 | 568,800 | 44.06 | 46.00 | 42.73 | 43.20 | 00:00:00 | | 2008-12-24 | 255,400 | 43.32 | 43.76 | 43.14 | 43.57 | 00:00:00 | | 2008-12-26 | 194,400 | 43.80 | 44.04 | 43.30 | 43.95 | 00:00:00 | | 2008-12-29 | 699,700 | 43.79 | 43.83 | 43.12 | 43.64 | 00:00:00 | | 2008-12-30 | 596,100 | 44.08 | 45.24 | 43.94 | 45.22 | 00:00:00 | | 2008-12-31 | 383,800 | 45.48 | 46.08 | 45.22 | 45.95 | 00:00:00 | | 2009-01-02 | 628,900 | 46.60 | 47.80 | 45.16 | 47.80 | 00:00:00 | | 2009-01-05 | 552,700 | 47.51 | 48.08 | 46.78 | 47.80 | 00:00:00 | | 2009-01-06 | 1,150,700 | 48.34 | 48.36 | 46.03 | 46.70 | 00:00:00 | | 2009-01-07 | 768,400 | 46.17 | 47.16 | 45.67 | 46.53 | 00:00:00 | | 2009-01-08 | 836,800 | 46.06 | 47.17 | 46.01 | 46.61 | 00:00:00 | | 2009-01-09 | 804,300 | 46.61 | 46.61 | 45.20 | 45.59 | 00:00:00 | | 2009-01-12 | 848,100 | 45.73 | 45.93 | 45.15 | 45.47 | 00:00:00 | | 2009-01-13 | 1,274,200 | 45.49 | 45.63 | 44.62 | 45.01 | 00:00:00 | | 2009-01-14 | 957,500 | 44.33 | 44.82 | 42.94 | 43.95 | 00:00:00 | | 2009-01-15 | 890,400 | 43.82 | 44.52 | 42.78 | 44.14 | 00:00:00 | | 2009-01-16 | 803,900 | 44.58 | 44.64 | 43.38 | 43.95 | 00:00:00 | | 2009-01-20 | 881,200 | 44.06 | 44.53 | 42.62 | 42.82 | 00:00:00 | | 2009-01-21 | 650,100 | 43.15 | 44.24 | 42.60 | 44.24 | 00:00:00 | | 2009-01-22 | 667,300 | 43.36 | 43.89 | 42.88 | 43.42 | 00:00:00 | | 2009-01-23 | 1,001,100 | 43.02 | 43.22 | 42.10 | 42.48 | 00:00:00 | | 2009-01-26 | 742,200 | 42.39 | 44.20 | 42.39 | 43.85 | 00:00:00 | | 2009-01-27 | 839,900 | 44.21 | 44.62 | 43.84 | 44.15 | 00:00:00 | | 2009-01-28 | 619,600 | 44.95 | 45.53 | 44.38 | 45.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
