|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 299,400 | 45.01 | 45.36 | 44.62 | 45.03 | 00:00:00 | | 2009-07-22 | 388,300 | 45.04 | 45.28 | 44.64 | 44.93 | 00:00:00 | | 2009-07-23 | 511,100 | 44.93 | 45.53 | 44.89 | 45.28 | 00:00:00 | | 2009-07-24 | 658,300 | 44.88 | 45.13 | 44.32 | 45.03 | 00:00:00 | | 2009-07-27 | 781,100 | 45.16 | 46.03 | 44.98 | 45.87 | 00:00:00 | | 2009-07-28 | 825,200 | 45.73 | 47.19 | 45.59 | 46.98 | 00:00:00 | | 2009-07-29 | 860,600 | 46.62 | 47.78 | 46.62 | 47.77 | 00:00:00 | | 2009-07-30 | 608,300 | 48.04 | 48.61 | 47.76 | 48.36 | 00:00:00 | | 2009-07-31 | 709,000 | 48.21 | 48.37 | 47.41 | 47.41 | 00:00:00 | | 2009-08-03 | 574,900 | 47.81 | 47.81 | 47.29 | 47.64 | 00:00:00 | | 2009-08-04 | 601,400 | 47.36 | 47.62 | 47.30 | 47.45 | 00:00:00 | | 2009-08-05 | 652,200 | 47.45 | 47.96 | 46.88 | 47.70 | 00:00:00 | | 2009-08-06 | 800,300 | 47.74 | 47.86 | 46.35 | 46.92 | 00:00:00 | | 2009-08-07 | 2,129,100 | 46.94 | 46.94 | 44.01 | 44.52 | 00:00:00 | | 2009-08-10 | 1,332,500 | 44.54 | 45.23 | 44.47 | 45.17 | 00:00:00 | | 2009-08-11 | 853,700 | 44.92 | 45.37 | 44.84 | 45.10 | 00:00:00 | | 2009-08-12 | 701,700 | 45.03 | 45.77 | 44.90 | 45.54 | 00:00:00 | | 2009-08-13 | 1,187,100 | 45.54 | 45.63 | 45.01 | 45.10 | 00:00:00 | | 2009-08-14 | 2,697,200 | 45.16 | 45.78 | 44.30 | 45.24 | 00:00:00 | | 2009-08-17 | 909,400 | 45.33 | 45.33 | 44.44 | 44.75 | 00:00:00 | | 2009-08-18 | 788,300 | 44.84 | 44.95 | 44.42 | 44.46 | 00:00:00 | | 2009-08-19 | 1,706,200 | 44.08 | 44.94 | 43.80 | 44.75 | 00:00:00 | | 2009-08-20 | 680,700 | 44.65 | 45.01 | 44.65 | 44.81 | 00:00:00 | | 2009-08-21 | 1,724,200 | 45.08 | 45.33 | 44.40 | 45.32 | 00:00:00 | | 2009-08-24 | 976,600 | 45.55 | 45.95 | 45.40 | 45.60 | 00:00:00 | | 2009-08-25 | 821,300 | 45.87 | 45.93 | 45.45 | 45.49 | 00:00:00 | | 2009-08-26 | 1,187,000 | 45.53 | 45.88 | 45.36 | 45.49 | 00:00:00 | | 2009-08-27 | 1,650,300 | 45.58 | 45.68 | 44.80 | 44.98 | 00:00:00 | | 2009-08-28 | 1,056,300 | 45.33 | 45.45 | 44.83 | 44.95 | 00:00:00 | | 2009-08-31 | 1,310,900 | 44.91 | 45.04 | 44.73 | 44.80 | 00:00:00 | | 2009-09-01 | 1,218,300 | 44.73 | 45.24 | 44.43 | 44.58 | 00:00:00 | | 2009-09-02 | 1,182,900 | 44.49 | 44.66 | 44.14 | 44.26 | 00:00:00 | | 2009-09-03 | 910,600 | 44.34 | 44.45 | 43.76 | 44.19 | 00:00:00 | | 2009-09-04 | 554,700 | 44.17 | 44.74 | 43.93 | 44.68 | 00:00:00 | | 2009-09-08 | 993,000 | 44.61 | 44.85 | 44.05 | 44.18 | 00:00:00 | | 2009-09-09 | 2,019,300 | 44.12 | 45.43 | 43.97 | 45.05 | 00:00:00 | | 2009-09-10 | 601,900 | 44.98 | 45.40 | 44.77 | 45.26 | 00:00:00 | | 2009-09-11 | 752,600 | 45.29 | 45.85 | 45.14 | 45.75 | 00:00:00 | | 2009-09-14 | 565,400 | 45.61 | 46.23 | 45.56 | 46.17 | 00:00:00 | | 2009-09-15 | 467,400 | 46.09 | 46.48 | 45.77 | 46.46 | 00:00:00 | | 2009-09-16 | 589,000 | 46.50 | 47.06 | 46.12 | 47.06 | 00:00:00 | | 2009-09-17 | 918,900 | 46.99 | 47.16 | 46.52 | 46.62 | 00:00:00 | | 2009-09-18 | 1,056,900 | 46.82 | 46.82 | 46.23 | 46.43 | 00:00:00 | | 2009-09-21 | 904,800 | 46.34 | 47.13 | 45.80 | 46.85 | 00:00:00 | | 2009-09-22 | 1,147,700 | 46.95 | 48.02 | 46.78 | 47.71 | 00:00:00 | | 2009-09-23 | 865,300 | 47.80 | 48.11 | 47.38 | 47.38 | 00:00:00 | | 2009-09-24 | 640,500 | 47.49 | 47.57 | 46.73 | 46.94 | 00:00:00 | | 2009-09-25 | 981,900 | 46.80 | 47.65 | 46.75 | 47.25 | 00:00:00 | | 2009-09-28 | 18,846,100 | 55.60 | 55.84 | 52.39 | 53.86 | 00:00:00 | | 2009-09-29 | 8,347,600 | 55.00 | 56.04 | 54.61 | 55.32 | 00:00:00 | | 2009-09-30 | 4,753,600 | 55.72 | 56.00 | 54.13 | 54.17 | 00:00:00 | | 2009-10-01 | 4,667,000 | 54.21 | 54.39 | 52.45 | 52.75 | 00:00:00 | | 2009-10-02 | 3,755,700 | 51.96 | 52.42 | 51.50 | 52.00 | 00:00:00 | | 2009-10-05 | 2,543,700 | 52.51 | 52.79 | 51.52 | 52.26 | 00:00:00 | | 2009-10-06 | 3,011,700 | 52.49 | 52.58 | 51.71 | 51.89 | 00:00:00 | | 2009-10-07 | 3,342,100 | 51.80 | 52.01 | 51.21 | 51.64 | 00:00:00 | | 2009-10-08 | 3,746,400 | 51.98 | 52.90 | 51.24 | 52.81 | 00:00:00 | | 2009-10-09 | 2,319,400 | 52.91 | 53.29 | 52.18 | 52.94 | 00:00:00 | | 2009-10-12 | 1,754,900 | 52.94 | 53.00 | 52.13 | 52.30 | 00:00:00 | | 2009-10-13 | 1,567,400 | 52.02 | 52.36 | 51.36 | 51.65 | 00:00:00 | | 2009-10-14 | 2,119,200 | 52.71 | 53.10 | 51.92 | 53.03 | 00:00:00 | | 2009-10-15 | 1,600,400 | 52.94 | 53.09 | 52.34 | 52.68 | 00:00:00 | | 2009-10-16 | 911,700 | 52.41 | 52.42 | 51.97 | 52.26 | 00:00:00 | | 2009-10-19 | 1,811,700 | 52.25 | 53.13 | 52.17 | 52.76 | 00:00:00 | | 2009-10-20 | 1,982,700 | 52.71 | 53.40 | 52.16 | 53.04 | 00:00:00 | | 2009-10-21 | 2,836,200 | 53.24 | 53.35 | 51.76 | 51.81 | 00:00:00 | | 2009-10-22 | 4,145,300 | 52.28 | 54.83 | 52.24 | 54.41 | 00:00:00 | | 2009-10-23 | 1,840,700 | 53.95 | 54.59 | 53.73 | 53.92 | 00:00:00 | | 2009-10-26 | 2,603,300 | 53.91 | 54.43 | 53.23 | 53.49 | 00:00:00 | | 2009-10-27 | 1,613,200 | 53.58 | 53.58 | 52.54 | 52.80 | 00:00:00 | | 2009-10-28 | 1,388,700 | 52.61 | 52.83 | 51.70 | 52.00 | 00:00:00 | | 2009-10-29 | 1,115,600 | 52.61 | 53.01 | 52.29 | 53.01 | 00:00:00 | | 2009-10-30 | 1,532,900 | 52.79 | 53.01 | 51.95 | 52.09 | 00:00:00 | | 2009-11-02 | 1,787,800 | 52.04 | 52.87 | 51.77 | 52.35 | 00:00:00 | | 2009-11-03 | 774,600 | 52.17 | 52.66 | 51.89 | 52.57 | 00:00:00 | | 2009-11-04 | 3,260,500 | 53.01 | 55.07 | 52.76 | 54.88 | 00:00:00 | | 2009-11-05 | 2,099,900 | 55.21 | 55.50 | 54.75 | 55.07 | 00:00:00 | | 2009-11-06 | 1,041,600 | 54.79 | 55.46 | 54.73 | 55.12 | 00:00:00 | | 2009-11-09 | 1,405,000 | 55.38 | 55.56 | 55.09 | 55.41 | 00:00:00 | | 2009-11-10 | 1,296,600 | 55.03 | 55.49 | 54.35 | 54.49 | 00:00:00 | | 2009-11-11 | 1,137,000 | 54.88 | 55.06 | 54.04 | 54.86 | 00:00:00 | | 2009-11-12 | 1,447,100 | 54.72 | 55.48 | 54.58 | 54.90 | 00:00:00 | | 2009-11-13 | 1,138,300 | 54.94 | 55.16 | 54.47 | 55.04 | 00:00:00 | | 2009-11-16 | 1,357,000 | 55.25 | 56.07 | 55.09 | 55.94 | 00:00:00 | | 2009-11-17 | 1,911,000 | 55.74 | 56.23 | 55.41 | 55.94 | 00:00:00 | | 2009-11-18 | 866,300 | 55.94 | 56.09 | 55.43 | 55.71 | 00:00:00 | | 2009-11-19 | 1,693,100 | 55.41 | 55.56 | 54.81 | 55.09 | 00:00:00 | | 2009-11-20 | 847,100 | 54.96 | 55.48 | 54.94 | 55.30 | 00:00:00 | | 2009-11-23 | 1,214,400 | 55.80 | 56.13 | 55.74 | 55.90 | 00:00:00 | | 2009-11-24 | 1,190,900 | 55.85 | 56.21 | 55.58 | 56.02 | 00:00:00 | | 2009-11-25 | 943,800 | 56.01 | 56.27 | 55.84 | 56.09 | 00:00:00 | | 2009-11-27 | 578,800 | 54.95 | 55.82 | 54.60 | 55.54 | 00:00:00 | | 2009-11-30 | 1,243,000 | 55.63 | 55.66 | 55.00 | 55.20 | 00:00:00 | | 2009-12-01 | 1,400,000 | 55.76 | 56.18 | 55.42 | 55.86 | 00:00:00 | | 2009-12-02 | 783,800 | 55.87 | 56.14 | 55.59 | 55.97 | 00:00:00 | | 2009-12-03 | 854,500 | 55.94 | 56.12 | 55.68 | 55.71 | 00:00:00 | | 2009-12-04 | 1,687,700 | 56.24 | 56.66 | 56.00 | 56.52 | 00:00:00 | | 2009-12-07 | 743,700 | 56.65 | 57.05 | 56.19 | 56.51 | 00:00:00 | | 2009-12-08 | 1,024,100 | 56.23 | 56.27 | 55.89 | 56.00 | 00:00:00 | | 2009-12-09 | 594,200 | 55.91 | 56.41 | 55.16 | 56.38 | 00:00:00 | | 2009-12-10 | 1,669,400 | 56.63 | 57.12 | 56.41 | 56.50 | 00:00:00 | | 2009-12-11 | 431,000 | 56.88 | 56.89 | 56.46 | 56.56 | 00:00:00 | | 2009-12-14 | 1,465,200 | 57.00 | 58.32 | 56.63 | 58.20 | 00:00:00 | | 2009-12-15 | 1,228,300 | 58.07 | 59.11 | 57.69 | 58.77 | 00:00:00 | | 2009-12-16 | 1,921,500 | 58.92 | 60.49 | 58.78 | 58.96 | 00:00:00 | | 2009-12-17 | 1,007,800 | 58.97 | 59.36 | 58.33 | 59.24 | 00:00:00 | | 2009-12-18 | 876,400 | 59.31 | 59.33 | 58.55 | 58.63 | 00:00:00 | | 2009-12-21 | 357,100 | 58.75 | 59.56 | 58.74 | 59.44 | 00:00:00 | | 2009-12-22 | 1,080,200 | 59.43 | 60.40 | 59.26 | 59.93 | 00:00:00 | | 2009-12-23 | 383,000 | 60.00 | 60.21 | 59.63 | 59.96 | 00:00:00 | | 2009-12-24 | 127,500 | 59.96 | 60.83 | 59.79 | 60.54 | 00:00:00 | | 2009-12-28 | 498,800 | 60.54 | 60.79 | 59.56 | 59.63 | 00:00:00 | | 2009-12-29 | 640,200 | 59.70 | 60.83 | 59.65 | 60.40 | 00:00:00 | | 2009-12-30 | 508,700 | 60.29 | 60.74 | 60.00 | 60.68 | 00:00:00 | | 2009-12-31 | 647,700 | 60.55 | 60.61 | 59.69 | 59.69 | 00:00:00 | | 2010-01-04 | 1,086,300 | 60.06 | 61.23 | 59.78 | 60.66 | 00:00:00 | | 2010-01-05 | 1,026,800 | 60.68 | 60.77 | 60.31 | 60.67 | 00:00:00 | | 2010-01-06 | 709,900 | 60.40 | 60.79 | 60.22 | 60.33 | 00:00:00 | | 2010-01-07 | 1,300,000 | 60.35 | 60.60 | 60.08 | 60.45 | 00:00:00 | | 2010-01-08 | 932,500 | 60.31 | 60.70 | 60.12 | 60.35 | 00:00:00 | | 2010-01-11 | 1,582,800 | 60.35 | 61.65 | 60.35 | 61.30 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
