|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 619,600 | 44.95 | 45.53 | 44.38 | 45.25 | 00:00:00 | | 2009-01-29 | 652,800 | 45.16 | 45.16 | 44.18 | 44.73 | 00:00:00 | | 2009-01-30 | 1,652,500 | 46.85 | 48.17 | 45.81 | 45.86 | 00:00:00 | | 2009-02-02 | 1,212,100 | 45.50 | 46.84 | 45.08 | 46.43 | 00:00:00 | | 2009-02-03 | 963,600 | 46.55 | 46.91 | 45.95 | 46.67 | 00:00:00 | | 2009-02-04 | 1,428,200 | 46.73 | 46.91 | 45.25 | 45.38 | 00:00:00 | | 2009-02-05 | 1,050,800 | 44.93 | 46.14 | 44.92 | 46.00 | 00:00:00 | | 2009-02-06 | 1,016,100 | 46.12 | 47.06 | 45.92 | 46.90 | 00:00:00 | | 2009-02-09 | 1,515,300 | 46.73 | 48.32 | 46.52 | 48.19 | 00:00:00 | | 2009-02-10 | 1,976,000 | 47.60 | 48.25 | 46.13 | 46.19 | 00:00:00 | | 2009-02-11 | 1,445,700 | 46.18 | 47.70 | 46.10 | 47.40 | 00:00:00 | | 2009-02-12 | 1,393,400 | 46.57 | 48.86 | 46.57 | 48.83 | 00:00:00 | | 2009-02-13 | 1,248,400 | 48.85 | 50.30 | 48.45 | 48.56 | 00:00:00 | | 2009-02-17 | 964,000 | 47.09 | 47.87 | 46.80 | 47.22 | 00:00:00 | | 2009-02-18 | 1,018,900 | 47.33 | 47.48 | 46.61 | 46.94 | 00:00:00 | | 2009-02-19 | 1,626,200 | 47.44 | 47.68 | 45.88 | 46.07 | 00:00:00 | | 2009-02-20 | 965,300 | 45.61 | 46.57 | 45.48 | 45.75 | 00:00:00 | | 2009-02-23 | 1,117,000 | 45.89 | 46.31 | 45.36 | 45.37 | 00:00:00 | | 2009-02-24 | 1,056,100 | 45.33 | 45.77 | 44.41 | 45.57 | 00:00:00 | | 2009-02-25 | 1,376,000 | 45.41 | 45.78 | 44.25 | 45.35 | 00:00:00 | | 2009-02-26 | 1,709,100 | 45.69 | 46.53 | 44.87 | 46.53 | 00:00:00 | | 2009-02-27 | 2,349,300 | 45.80 | 47.38 | 45.80 | 46.63 | 00:00:00 | | 2009-03-02 | 1,219,700 | 46.10 | 46.14 | 45.00 | 45.10 | 00:00:00 | | 2009-03-03 | 1,086,600 | 45.60 | 45.82 | 44.66 | 44.67 | 00:00:00 | | 2009-03-04 | 1,553,400 | 45.15 | 45.92 | 44.63 | 45.42 | 00:00:00 | | 2009-03-05 | 1,266,800 | 44.90 | 45.41 | 44.68 | 44.89 | 00:00:00 | | 2009-03-06 | 1,359,800 | 45.99 | 46.12 | 44.23 | 45.25 | 00:00:00 | | 2009-03-09 | 1,086,200 | 45.16 | 45.61 | 43.74 | 44.03 | 00:00:00 | | 2009-03-10 | 1,279,500 | 44.71 | 45.22 | 43.98 | 45.22 | 00:00:00 | | 2009-03-11 | 1,183,900 | 45.52 | 45.56 | 44.78 | 45.12 | 00:00:00 | | 2009-03-12 | 1,442,400 | 45.01 | 47.10 | 45.00 | 46.92 | 00:00:00 | | 2009-03-13 | 1,145,300 | 46.91 | 47.53 | 46.37 | 46.80 | 00:00:00 | | 2009-03-16 | 791,900 | 47.33 | 47.44 | 46.51 | 46.65 | 00:00:00 | | 2009-03-17 | 1,057,800 | 46.53 | 47.71 | 46.20 | 47.48 | 00:00:00 | | 2009-03-18 | 1,003,100 | 47.28 | 48.67 | 46.97 | 47.92 | 00:00:00 | | 2009-03-19 | 999,200 | 47.59 | 48.49 | 46.50 | 46.92 | 00:00:00 | | 2009-03-20 | 1,258,500 | 47.23 | 47.62 | 45.82 | 45.82 | 00:00:00 | | 2009-03-23 | 910,100 | 46.46 | 47.33 | 45.89 | 47.33 | 00:00:00 | | 2009-03-24 | 706,300 | 46.80 | 47.09 | 46.32 | 46.55 | 00:00:00 | | 2009-03-25 | 625,300 | 46.62 | 47.75 | 46.01 | 46.99 | 00:00:00 | | 2009-03-26 | 1,099,500 | 47.02 | 47.64 | 46.76 | 47.60 | 00:00:00 | | 2009-03-27 | 1,233,000 | 46.94 | 47.25 | 46.30 | 46.90 | 00:00:00 | | 2009-03-30 | 1,045,000 | 46.18 | 48.17 | 45.88 | 48.04 | 00:00:00 | | 2009-03-31 | 720,600 | 48.20 | 48.40 | 47.57 | 47.89 | 00:00:00 | | 2009-04-01 | 706,200 | 46.61 | 48.22 | 46.58 | 47.96 | 00:00:00 | | 2009-04-02 | 979,900 | 48.70 | 50.02 | 48.46 | 49.50 | 00:00:00 | | 2009-04-03 | 868,400 | 49.63 | 50.49 | 49.26 | 50.21 | 00:00:00 | | 2009-04-06 | 879,100 | 49.74 | 50.01 | 49.25 | 49.86 | 00:00:00 | | 2009-04-07 | 468,600 | 49.43 | 49.62 | 48.52 | 48.52 | 00:00:00 | | 2009-04-08 | 627,100 | 48.56 | 49.26 | 48.20 | 49.17 | 00:00:00 | | 2009-04-09 | 734,800 | 50.08 | 50.95 | 49.67 | 50.83 | 00:00:00 | | 2009-04-13 | 351,200 | 50.68 | 50.75 | 50.16 | 50.53 | 00:00:00 | | 2009-04-14 | 508,400 | 50.06 | 50.28 | 49.53 | 49.58 | 00:00:00 | | 2009-04-15 | 676,300 | 49.27 | 49.45 | 48.29 | 48.78 | 00:00:00 | | 2009-04-16 | 827,800 | 49.11 | 49.56 | 48.63 | 49.13 | 00:00:00 | | 2009-04-17 | 612,200 | 49.22 | 50.03 | 48.72 | 49.80 | 00:00:00 | | 2009-04-20 | 793,400 | 48.98 | 49.13 | 48.63 | 48.88 | 00:00:00 | | 2009-04-21 | 528,000 | 48.15 | 49.02 | 48.00 | 48.77 | 00:00:00 | | 2009-04-22 | 747,500 | 48.43 | 49.68 | 48.24 | 49.01 | 00:00:00 | | 2009-04-23 | 923,800 | 48.95 | 48.95 | 47.24 | 47.61 | 00:00:00 | | 2009-04-24 | 881,900 | 47.67 | 47.99 | 46.77 | 47.31 | 00:00:00 | | 2009-04-27 | 928,400 | 46.88 | 47.14 | 46.31 | 46.63 | 00:00:00 | | 2009-04-28 | 683,700 | 46.20 | 47.77 | 46.18 | 47.53 | 00:00:00 | | 2009-04-29 | 555,300 | 47.67 | 48.87 | 47.67 | 48.58 | 00:00:00 | | 2009-04-30 | 1,188,000 | 49.05 | 49.05 | 47.62 | 48.38 | 00:00:00 | | 2009-05-01 | 1,077,500 | 48.77 | 49.39 | 47.82 | 49.06 | 00:00:00 | | 2009-05-04 | 998,800 | 48.95 | 49.04 | 47.44 | 47.93 | 00:00:00 | | 2009-05-05 | 540,800 | 47.66 | 47.73 | 46.87 | 47.36 | 00:00:00 | | 2009-05-06 | 592,500 | 47.42 | 47.47 | 46.78 | 47.28 | 00:00:00 | | 2009-05-07 | 807,700 | 47.23 | 47.46 | 45.75 | 46.03 | 00:00:00 | | 2009-05-08 | 1,127,200 | 46.10 | 46.38 | 44.78 | 45.28 | 00:00:00 | | 2009-05-11 | 771,000 | 44.81 | 45.30 | 44.54 | 44.85 | 00:00:00 | | 2009-05-12 | 750,000 | 45.07 | 45.35 | 44.69 | 44.96 | 00:00:00 | | 2009-05-13 | 637,600 | 44.59 | 44.61 | 43.64 | 43.70 | 00:00:00 | | 2009-05-14 | 1,084,200 | 43.70 | 44.39 | 43.51 | 44.06 | 00:00:00 | | 2009-05-15 | 1,079,700 | 44.05 | 45.25 | 43.86 | 45.00 | 00:00:00 | | 2009-05-18 | 800,700 | 45.18 | 45.83 | 44.99 | 45.83 | 00:00:00 | | 2009-05-19 | 867,300 | 45.58 | 46.27 | 45.35 | 45.93 | 00:00:00 | | 2009-05-20 | 1,066,200 | 46.10 | 46.10 | 44.52 | 44.60 | 00:00:00 | | 2009-05-21 | 848,300 | 44.16 | 44.48 | 43.37 | 43.98 | 00:00:00 | | 2009-05-22 | 716,000 | 44.11 | 44.99 | 43.62 | 44.53 | 00:00:00 | | 2009-05-26 | 675,500 | 44.50 | 46.00 | 44.36 | 45.83 | 00:00:00 | | 2009-05-27 | 485,900 | 45.73 | 45.92 | 44.68 | 44.77 | 00:00:00 | | 2009-05-28 | 648,100 | 44.94 | 45.42 | 43.94 | 44.58 | 00:00:00 | | 2009-05-29 | 734,300 | 44.68 | 44.99 | 44.19 | 44.94 | 00:00:00 | | 2009-06-01 | 746,100 | 45.18 | 45.68 | 44.97 | 45.27 | 00:00:00 | | 2009-06-02 | 1,045,800 | 45.28 | 45.60 | 44.72 | 44.80 | 00:00:00 | | 2009-06-03 | 954,900 | 44.91 | 45.08 | 44.23 | 44.50 | 00:00:00 | | 2009-06-04 | 797,100 | 44.65 | 45.71 | 44.57 | 45.58 | 00:00:00 | | 2009-06-05 | 672,900 | 45.91 | 46.30 | 45.74 | 45.79 | 00:00:00 | | 2009-06-08 | 364,100 | 45.69 | 45.85 | 45.05 | 45.52 | 00:00:00 | | 2009-06-09 | 444,500 | 45.70 | 45.78 | 45.02 | 45.48 | 00:00:00 | | 2009-06-10 | 545,400 | 45.62 | 45.75 | 44.68 | 45.55 | 00:00:00 | | 2009-06-11 | 1,061,400 | 45.31 | 46.45 | 45.31 | 46.13 | 00:00:00 | | 2009-06-12 | 576,500 | 45.88 | 46.48 | 45.44 | 46.41 | 00:00:00 | | 2009-06-15 | 702,400 | 46.01 | 46.12 | 45.27 | 45.39 | 00:00:00 | | 2009-06-16 | 590,800 | 45.39 | 45.61 | 45.01 | 45.29 | 00:00:00 | | 2009-06-17 | 580,400 | 45.32 | 46.01 | 45.24 | 45.69 | 00:00:00 | | 2009-06-18 | 1,153,300 | 44.30 | 44.50 | 43.60 | 44.01 | 00:00:00 | | 2009-06-19 | 915,400 | 44.32 | 44.56 | 44.18 | 44.50 | 00:00:00 | | 2009-06-22 | 818,400 | 44.33 | 44.34 | 43.81 | 43.91 | 00:00:00 | | 2009-06-23 | 822,200 | 43.94 | 44.48 | 43.84 | 44.28 | 00:00:00 | | 2009-06-24 | 558,700 | 44.42 | 44.64 | 44.13 | 44.41 | 00:00:00 | | 2009-06-25 | 489,300 | 44.30 | 45.09 | 44.07 | 45.03 | 00:00:00 | | 2009-06-26 | 1,018,200 | 44.93 | 44.96 | 44.63 | 44.73 | 00:00:00 | | 2009-06-29 | 912,600 | 45.50 | 45.50 | 44.24 | 44.91 | 00:00:00 | | 2009-06-30 | 1,096,500 | 44.81 | 44.98 | 43.87 | 44.42 | 00:00:00 | | 2009-07-01 | 791,900 | 44.56 | 45.32 | 43.97 | 45.05 | 00:00:00 | | 2009-07-02 | 517,000 | 44.77 | 44.77 | 43.40 | 43.40 | 00:00:00 | | 2009-07-06 | 720,000 | 43.66 | 44.22 | 43.33 | 44.21 | 00:00:00 | | 2009-07-07 | 826,300 | 43.83 | 44.21 | 43.49 | 43.83 | 00:00:00 | | 2009-07-08 | 654,300 | 43.74 | 43.99 | 43.12 | 43.35 | 00:00:00 | | 2009-07-09 | 502,000 | 43.41 | 43.58 | 43.12 | 43.27 | 00:00:00 | | 2009-07-10 | 851,500 | 43.12 | 43.67 | 42.88 | 42.98 | 00:00:00 | | 2009-07-13 | 812,300 | 43.19 | 43.34 | 42.53 | 43.34 | 00:00:00 | | 2009-07-14 | 641,000 | 43.28 | 43.56 | 43.00 | 43.56 | 00:00:00 | | 2009-07-15 | 641,100 | 43.88 | 44.59 | 43.47 | 44.45 | 00:00:00 | | 2009-07-16 | 772,200 | 44.11 | 44.49 | 43.74 | 44.38 | 00:00:00 | | 2009-07-17 | 777,100 | 44.39 | 44.54 | 44.16 | 44.44 | 00:00:00 | | 2009-07-20 | 603,400 | 44.69 | 44.88 | 44.43 | 44.78 | 00:00:00 | | 2009-07-21 | 299,400 | 45.01 | 45.36 | 44.62 | 45.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
