|
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 | 2000-06-23 | 441,200 | 35.00 | 35.00 | 32.75 | 34.06 | 00:00:00 | 2000-06-26 | 229,600 | 34.06 | 34.50 | 33.75 | 33.94 | 00:00:00 | 2000-06-27 | 450,400 | 34.06 | 34.13 | 33.25 | 33.38 | 00:00:00 | 2000-06-28 | 589,000 | 33.56 | 33.75 | 31.75 | 32.94 | 00:00:00 | 2000-06-29 | 459,600 | 32.94 | 33.44 | 32.25 | 32.56 | 00:00:00 | 2000-06-30 | 583,400 | 33.00 | 33.94 | 32.75 | 33.13 | 00:00:00 | 2000-07-03 | 384,000 | 33.13 | 34.38 | 32.88 | 34.31 | 00:00:00 | 2000-07-05 | 428,800 | 34.88 | 34.94 | 34.19 | 34.25 | 00:00:00 | 2000-07-06 | 130,600 | 34.00 | 34.06 | 33.06 | 33.06 | 00:00:00 | 2000-07-07 | 280,600 | 33.00 | 33.94 | 33.00 | 33.50 | 00:00:00 | 2000-07-10 | 172,600 | 33.25 | 34.06 | 33.25 | 34.06 | 00:00:00 | 2000-07-11 | 298,800 | 33.50 | 33.56 | 32.63 | 32.88 | 00:00:00 | 2000-07-12 | 201,600 | 33.00 | 33.44 | 32.94 | 33.25 | 00:00:00 | 2000-07-13 | 665,000 | 33.38 | 37.19 | 33.38 | 36.88 | 00:00:00 | 2000-07-14 | 508,800 | 36.75 | 37.13 | 35.19 | 37.00 | 00:00:00 | 2000-07-17 | 1,024,600 | 39.50 | 40.88 | 39.25 | 40.63 | 00:00:00 | 2000-07-18 | 1,404,600 | 40.38 | 41.69 | 40.06 | 41.06 | 00:00:00 | 2000-07-19 | 931,000 | 41.13 | 43.25 | 41.13 | 42.38 | 00:00:00 | 2000-07-20 | 484,600 | 42.13 | 42.75 | 41.81 | 42.06 | 00:00:00 | 2000-07-21 | 199,600 | 42.00 | 42.25 | 41.44 | 41.88 | 00:00:00 | 2000-07-24 | 335,400 | 42.44 | 42.44 | 41.50 | 42.25 | 00:00:00 | 2000-07-25 | 952,600 | 42.38 | 44.50 | 42.13 | 44.19 | 00:00:00 | 2000-07-26 | 1,114,400 | 43.75 | 44.13 | 41.25 | 42.88 | 00:00:00 | 2000-07-27 | 425,000 | 42.94 | 44.00 | 42.88 | 43.75 | 00:00:00 | 2000-07-28 | 810,400 | 43.75 | 47.50 | 43.13 | 46.06 | 00:00:00 | 2000-07-31 | 527,200 | 46.13 | 46.75 | 44.75 | 45.06 | 00:00:00 | 2000-08-01 | 1,102,600 | 44.75 | 48.88 | 44.75 | 46.81 | 00:00:00 | 2000-08-02 | 737,600 | 46.69 | 48.75 | 46.25 | 47.75 | 00:00:00 | 2000-08-03 | 2,013,400 | 47.00 | 49.88 | 46.00 | 48.25 | 00:00:00 | 2000-08-04 | 918,400 | 47.75 | 49.38 | 47.75 | 48.44 | 00:00:00 | 2000-08-07 | 788,400 | 48.38 | 48.38 | 45.25 | 46.31 | 00:00:00 | 2000-08-08 | 560,600 | 47.25 | 47.31 | 46.63 | 47.13 | 00:00:00 | 2000-08-09 | 574,400 | 47.00 | 48.00 | 46.63 | 47.81 | 00:00:00 | 2000-08-10 | 244,400 | 47.81 | 47.81 | 46.31 | 46.94 | 00:00:00 | 2000-08-11 | 365,000 | 47.19 | 48.25 | 46.88 | 47.75 | 00:00:00 | 2000-08-14 | 416,800 | 47.75 | 48.19 | 47.13 | 48.13 | 00:00:00 | 2000-08-15 | 446,600 | 48.00 | 48.00 | 47.00 | 47.00 | 00:00:00 | 2000-08-16 | 593,200 | 46.00 | 47.69 | 46.00 | 47.44 | 00:00:00 | 2000-08-17 | 306,600 | 46.25 | 47.50 | 46.25 | 47.31 | 00:00:00 | 2000-08-18 | 265,600 | 47.31 | 47.63 | 46.13 | 46.75 | 00:00:00 | 2000-08-21 | 236,200 | 46.75 | 46.94 | 44.75 | 45.31 | 00:00:00 | 2000-08-22 | 868,800 | 45.75 | 45.94 | 45.06 | 45.44 | 00:00:00 | 2000-08-23 | 256,800 | 45.44 | 45.63 | 45.06 | 45.50 | 00:00:00 | 2000-08-24 | 266,000 | 45.44 | 47.25 | 45.38 | 47.00 | 00:00:00 | 2000-08-25 | 188,400 | 46.63 | 47.63 | 46.31 | 46.44 | 00:00:00 | 2000-08-28 | 169,000 | 46.50 | 47.56 | 46.38 | 46.56 | 00:00:00 | 2000-08-29 | 429,400 | 46.31 | 46.38 | 44.94 | 45.13 | 00:00:00 | 2000-08-30 | 386,200 | 45.25 | 45.94 | 44.75 | 45.69 | 00:00:00 | 2000-08-31 | 300,400 | 46.13 | 46.81 | 45.63 | 46.56 | 00:00:00 | 2000-09-01 | 346,600 | 46.44 | 46.50 | 45.88 | 46.19 | 00:00:00 | 2000-09-05 | 140,400 | 45.94 | 46.00 | 44.81 | 45.00 | 00:00:00 | 2000-09-06 | 208,800 | 44.88 | 46.06 | 44.50 | 45.75 | 00:00:00 | 2000-09-07 | 205,600 | 45.63 | 45.88 | 44.56 | 45.50 | 00:00:00 | 2000-09-08 | 281,000 | 45.06 | 45.06 | 44.00 | 44.19 | 00:00:00 | 2000-09-11 | 331,000 | 44.19 | 44.19 | 43.13 | 43.75 | 00:00:00 | 2000-09-12 | 182,200 | 43.75 | 44.50 | 43.56 | 43.81 | 00:00:00 | 2000-09-13 | 316,200 | 43.63 | 44.19 | 43.38 | 43.81 | 00:00:00 | 2000-09-14 | 271,000 | 43.69 | 45.06 | 43.69 | 44.81 | 00:00:00 | 2000-09-15 | 449,400 | 44.00 | 44.69 | 43.38 | 44.06 | 00:00:00 | 2000-09-18 | 546,000 | 44.88 | 44.88 | 43.38 | 43.81 | 00:00:00 | 2000-09-19 | 402,800 | 43.75 | 44.19 | 43.63 | 44.00 | 00:00:00 | 2000-09-20 | 727,200 | 44.13 | 47.25 | 43.56 | 46.38 | 00:00:00 | 2000-09-21 | 1,165,000 | 46.38 | 50.00 | 45.25 | 49.63 | 00:00:00 | 2000-09-22 | 688,200 | 49.00 | 50.00 | 47.94 | 49.31 | 00:00:00 | 2000-09-25 | 569,600 | 49.31 | 50.56 | 49.00 | 50.25 | 00:00:00 | 2000-09-26 | 383,200 | 50.00 | 50.69 | 49.69 | 49.69 | 00:00:00 | 2000-09-27 | 604,600 | 49.69 | 50.81 | 49.69 | 50.13 | 00:00:00 | 2000-09-28 | 579,000 | 50.00 | 51.31 | 50.00 | 51.00 | 00:00:00 | 2000-09-29 | 733,200 | 51.06 | 51.13 | 49.88 | 49.88 | 00:00:00 | 2000-10-02 | 288,400 | 50.13 | 50.75 | 49.13 | 49.31 | 00:00:00 | 2000-10-03 | 911,000 | 49.13 | 49.25 | 48.38 | 48.75 | 00:00:00 | 2000-10-04 | 252,800 | 48.63 | 49.94 | 48.56 | 49.13 | 00:00:00 | 2000-10-05 | 143,400 | 49.13 | 49.44 | 48.63 | 48.81 | 00:00:00 | 2000-10-06 | 232,800 | 48.81 | 49.25 | 47.00 | 47.94 | 00:00:00 | 2000-10-09 | 451,200 | 47.81 | 50.44 | 47.69 | 50.19 | 00:00:00 | 2000-10-10 | 449,400 | 50.25 | 51.94 | 49.50 | 49.75 | 00:00:00 | 2000-10-11 | 342,200 | 49.63 | 49.63 | 48.69 | 48.81 | 00:00:00 | 2000-10-12 | 242,200 | 49.25 | 49.44 | 47.25 | 47.56 | 00:00:00 | 2000-10-13 | 405,400 | 47.50 | 48.38 | 46.50 | 48.38 | 00:00:00 | 2000-10-16 | 744,000 | 48.56 | 51.50 | 48.50 | 50.75 | 00:00:00 | 2000-10-17 | 289,000 | 50.88 | 51.19 | 50.63 | 51.19 | 00:00:00 | 2000-10-18 | 287,600 | 51.13 | 51.13 | 50.38 | 50.94 | 00:00:00 | 2000-10-19 | 477,200 | 50.88 | 51.25 | 50.00 | 50.13 | 00:00:00 | 2000-10-20 | 455,400 | 50.19 | 51.19 | 50.19 | 50.94 | 00:00:00 | 2000-10-23 | 315,600 | 50.94 | 50.94 | 50.06 | 50.81 | 00:00:00 | 2000-10-24 | 788,800 | 50.31 | 53.00 | 50.06 | 52.88 | 00:00:00 | 2000-10-25 | 424,000 | 52.88 | 53.25 | 51.63 | 53.25 | 00:00:00 | 2000-10-26 | 783,800 | 53.00 | 53.44 | 52.00 | 53.31 | 00:00:00 | 2000-10-27 | 1,472,400 | 53.31 | 57.50 | 53.31 | 55.06 | 00:00:00 | 2000-10-30 | 601,600 | 55.00 | 55.38 | 54.44 | 54.94 | 00:00:00 | 2000-10-31 | 1,019,600 | 55.06 | 56.00 | 54.50 | 55.69 | 00:00:00 | 2000-11-01 | 592,400 | 55.69 | 55.75 | 54.63 | 55.56 | 00:00:00 | 2000-11-02 | 446,800 | 55.56 | 57.19 | 55.56 | 56.94 | 00:00:00 | 2000-11-03 | 441,200 | 56.75 | 56.75 | 55.50 | 56.00 | 00:00:00 | 2000-11-06 | 222,800 | 56.75 | 56.75 | 56.06 | 56.31 | 00:00:00 | 2000-11-07 | 326,800 | 56.44 | 56.44 | 55.94 | 56.25 | 00:00:00 | 2000-11-08 | 181,800 | 56.50 | 56.50 | 55.50 | 55.50 | 00:00:00 | 2000-11-09 | 409,600 | 55.25 | 55.75 | 53.94 | 54.88 | 00:00:00 | 2000-11-10 | 183,200 | 54.81 | 55.88 | 54.69 | 55.25 | 00:00:00 | 2000-11-13 | 646,000 | 55.00 | 55.75 | 54.13 | 55.69 | 00:00:00 | 2000-11-14 | 317,600 | 55.69 | 56.63 | 55.69 | 55.69 | 00:00:00 | 2000-11-15 | 515,400 | 55.94 | 57.88 | 55.69 | 56.94 | 00:00:00 | 2000-11-16 | 203,800 | 56.75 | 56.75 | 55.81 | 55.88 | 00:00:00 | 2000-11-17 | 640,400 | 56.00 | 58.00 | 56.00 | 57.75 | 00:00:00 | 2000-11-20 | 949,600 | 57.88 | 57.88 | 56.63 | 57.19 | 00:00:00 | 2000-11-21 | 192,600 | 57.19 | 57.50 | 55.69 | 55.94 | 00:00:00 | 2000-11-22 | 489,400 | 55.94 | 56.31 | 55.25 | 56.00 | 00:00:00 | 2000-11-24 | 186,800 | 56.06 | 56.38 | 55.97 | 56.38 | 00:00:00 | 2000-11-27 | 1,183,400 | 56.38 | 57.25 | 56.25 | 56.94 | 00:00:00 | 2000-11-28 | 750,600 | 56.75 | 56.75 | 55.81 | 56.31 | 00:00:00 | 2000-11-29 | 601,600 | 56.06 | 56.88 | 55.56 | 56.44 | 00:00:00 | 2000-11-30 | 762,200 | 56.44 | 56.44 | 54.44 | 56.25 | 00:00:00 | 2000-12-01 | 1,080,000 | 56.25 | 60.00 | 56.25 | 60.00 | 00:00:00 | 2000-12-04 | 1,140,400 | 60.75 | 61.50 | 59.25 | 59.75 | 00:00:00 | 2000-12-05 | 885,600 | 60.00 | 60.94 | 59.75 | 60.56 | 00:00:00 | 2000-12-06 | 285,600 | 60.63 | 62.13 | 60.63 | 61.00 | 00:00:00 | 2000-12-07 | 214,000 | 61.13 | 61.13 | 60.00 | 60.00 | 00:00:00 | 2000-12-08 | 694,400 | 60.19 | 60.38 | 59.25 | 59.25 | 00:00:00 | 2000-12-11 | 570,000 | 59.31 | 59.31 | 58.00 | 58.94 | 00:00:00 | 2000-12-12 | 347,400 | 58.94 | 60.19 | 58.81 | 59.75 | 00:00:00 | 2000-12-13 | 191,600 | 60.00 | 60.38 | 59.75 | 60.06 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|