|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 1,582,800 | 60.35 | 61.65 | 60.35 | 61.30 | 00:00:00 | | 2010-01-12 | 1,728,400 | 60.98 | 62.02 | 60.94 | 61.73 | 00:00:00 | | 2010-01-13 | 1,107,100 | 61.94 | 62.37 | 61.75 | 62.13 | 00:00:00 | | 2010-01-14 | 614,300 | 62.22 | 62.48 | 61.87 | 62.13 | 00:00:00 | | 2010-01-15 | 857,100 | 61.91 | 62.09 | 61.63 | 61.90 | 00:00:00 | | 2010-01-19 | 1,520,100 | 61.75 | 62.88 | 61.69 | 62.84 | 00:00:00 | | 2010-01-20 | 847,300 | 62.55 | 62.55 | 61.43 | 62.17 | 00:00:00 | | 2010-01-21 | 2,274,000 | 63.10 | 65.09 | 63.10 | 63.92 | 00:00:00 | | 2010-01-22 | 1,101,700 | 63.71 | 64.09 | 62.34 | 62.54 | 00:00:00 | | 2010-01-25 | 753,700 | 62.84 | 63.25 | 62.16 | 62.42 | 00:00:00 | | 2010-01-26 | 556,100 | 62.15 | 62.55 | 61.78 | 62.11 | 00:00:00 | | 2010-01-27 | 1,179,600 | 62.02 | 62.39 | 61.36 | 62.18 | 00:00:00 | | 2010-01-28 | 936,600 | 62.26 | 62.49 | 61.80 | 61.90 | 00:00:00 | | 2010-01-29 | 1,348,600 | 62.10 | 62.36 | 61.47 | 61.52 | 00:00:00 | | 2010-02-01 | 957,800 | 61.89 | 62.64 | 61.62 | 62.63 | 00:00:00 | | 2010-02-02 | 1,738,200 | 62.74 | 63.61 | 62.51 | 63.48 | 00:00:00 | | 2010-02-03 | 1,635,300 | 63.22 | 63.67 | 62.76 | 62.83 | 00:00:00 | | 2010-02-04 | 1,878,800 | 62.56 | 63.06 | 61.03 | 61.03 | 00:00:00 | | 2010-02-05 | 5,494,000 | 60.46 | 60.94 | 59.64 | 59.64 | 00:00:00 | | 2015-03-02 | 8,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-03-03 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-03-04 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-03-12 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-03-13 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-03-16 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-03-19 | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 00:00:00 | | 2015-03-20 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-03-24 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-03-25 | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 00:00:00 | | 2015-04-07 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-08 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-14 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-15 | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 00:00:00 | | 2015-04-23 | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 00:00:00 | | 2015-04-24 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-04-27 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-04-28 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-04-29 | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 00:00:00 | | 2015-04-30 | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 00:00:00 | | 2015-05-01 | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 00:00:00 | | 2015-05-05 | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 00:00:00 | | 2015-05-06 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-06-08 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2015-06-18 | 22,500 | 1.78 | 2.05 | 1.78 | 2.05 | 00:00:00 | | 2015-06-19 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-06-22 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2015-07-07 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2015-07-08 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2015-07-28 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2015-07-29 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-07-30 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-07-31 | 1,000 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2015-08-04 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2015-08-05 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2015-08-06 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2015-08-07 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2015-08-24 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-08-25 | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 00:00:00 | | 2015-08-26 | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 00:00:00 | | 2015-08-31 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2015-09-01 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-09-02 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-09-07 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2015-09-08 | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 00:00:00 | | 2015-09-09 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2015-09-10 | 2,100 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2015-09-11 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-09-15 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2015-09-16 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-09-24 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2015-09-25 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2015-09-29 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-09-30 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2015-10-01 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-10-02 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2015-10-05 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-10-06 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-10-07 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2015-10-19 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-10-20 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-10-21 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-10-26 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2015-11-05 | 17,000 | 9.40 | 9.40 | 9.30 | 9.30 | 00:00:00 | | 2015-11-06 | 6,000 | 9.50 | 9.50 | 9.00 | 9.50 | 00:00:00 | | 2015-11-09 | 100 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2015-11-10 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2015-11-11 | 4,500 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2015-11-12 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2015-11-13 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-11-16 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-11-19 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2015-11-20 | 20,400 | 9.00 | 10.90 | 9.00 | 10.90 | 00:00:00 | | 2015-11-23 | 6,800 | 9.00 | 10.00 | 9.00 | 10.00 | 00:00:00 | | 2015-11-30 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-12-07 | 0 | 0.67 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2015-12-14 | 2,500 | 9.95 | 9.95 | 9.00 | 9.00 | 00:00:00 | | 2015-12-15 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-12-16 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2015-12-17 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2015-12-18 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2015-12-21 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-12-28 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2015-12-29 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2015-12-30 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2015-12-31 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2016-01-01 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2016-01-04 | 9,700 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2016-01-14 | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2016-01-15 | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2016-01-21 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2016-01-22 | 600 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2016-01-26 | 1,000 | 9.50 | 9.50 | 9.01 | 9.01 | 00:00:00 | | 2016-01-27 | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 00:00:00 | | 2016-01-28 | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 00:00:00 | | 2016-01-29 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-02-01 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-02-02 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-02-03 | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 00:00:00 | | 2016-02-08 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2016-02-09 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-02-10 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
