|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 191,600 | 60.00 | 60.38 | 59.75 | 60.06 | 00:00:00 | | 2000-12-14 | 270,000 | 60.31 | 61.00 | 59.88 | 60.06 | 00:00:00 | | 2000-12-15 | 803,200 | 60.31 | 61.19 | 59.44 | 61.00 | 00:00:00 | | 2000-12-18 | 310,600 | 61.00 | 61.00 | 59.63 | 60.38 | 00:00:00 | | 2000-12-19 | 337,800 | 60.25 | 60.50 | 59.25 | 60.19 | 00:00:00 | | 2000-12-20 | 367,400 | 60.13 | 60.13 | 56.00 | 56.63 | 00:00:00 | | 2000-12-21 | 404,400 | 56.00 | 58.94 | 56.00 | 57.63 | 00:00:00 | | 2000-12-22 | 581,800 | 57.00 | 58.88 | 57.00 | 58.44 | 00:00:00 | | 2000-12-26 | 614,000 | 58.63 | 60.25 | 58.63 | 60.00 | 00:00:00 | | 2000-12-27 | 1,320,600 | 60.00 | 62.63 | 59.63 | 61.50 | 00:00:00 | | 2000-12-28 | 451,000 | 61.50 | 61.50 | 60.88 | 61.00 | 00:00:00 | | 2000-12-29 | 466,200 | 61.25 | 61.63 | 60.25 | 60.69 | 00:00:00 | | 2001-01-02 | 261,800 | 60.94 | 60.94 | 57.88 | 57.94 | 00:00:00 | | 2001-01-03 | 1,623,200 | 57.94 | 61.00 | 57.94 | 61.00 | 00:00:00 | | 2001-01-04 | 542,800 | 60.81 | 62.19 | 58.75 | 58.88 | 00:00:00 | | 2001-01-05 | 986,200 | 58.63 | 58.63 | 54.25 | 55.13 | 00:00:00 | | 2001-01-08 | 666,800 | 54.31 | 57.25 | 54.31 | 56.00 | 00:00:00 | | 2001-01-09 | 511,800 | 56.00 | 57.19 | 55.00 | 55.38 | 00:00:00 | | 2001-01-10 | 938,400 | 56.25 | 61.00 | 55.25 | 60.50 | 00:00:00 | | 2001-01-11 | 1,171,200 | 60.25 | 62.00 | 59.75 | 61.00 | 00:00:00 | | 2001-01-12 | 456,800 | 61.00 | 61.44 | 60.00 | 61.44 | 00:00:00 | | 2001-01-16 | 339,000 | 61.44 | 61.44 | 59.25 | 60.19 | 00:00:00 | | 2001-01-17 | 1,114,400 | 60.19 | 61.13 | 55.75 | 56.19 | 00:00:00 | | 2001-01-18 | 1,322,800 | 56.44 | 57.50 | 53.63 | 55.81 | 00:00:00 | | 2001-01-19 | 1,399,400 | 56.69 | 59.81 | 56.38 | 58.38 | 00:00:00 | | 2001-01-22 | 865,400 | 58.19 | 59.44 | 57.75 | 58.56 | 00:00:00 | | 2001-01-23 | 451,600 | 58.75 | 60.13 | 58.63 | 59.94 | 00:00:00 | | 2001-01-24 | 379,600 | 60.00 | 60.69 | 59.44 | 60.50 | 00:00:00 | | 2001-01-25 | 611,000 | 60.25 | 60.94 | 58.31 | 60.06 | 00:00:00 | | 2001-01-26 | 1,499,600 | 60.19 | 63.13 | 59.63 | 62.94 | 00:00:00 | | 2001-01-29 | 1,136,200 | 63.50 | 64.51 | 63.50 | 63.85 | 00:00:00 | | 2001-01-30 | 763,400 | 63.85 | 65.30 | 63.76 | 65.02 | 00:00:00 | | 2001-01-31 | 946,600 | 64.82 | 65.10 | 63.14 | 64.00 | 00:00:00 | | 2001-02-01 | 1,116,600 | 64.20 | 65.15 | 63.90 | 65.00 | 00:00:00 | | 2001-02-02 | 556,200 | 65.06 | 65.75 | 63.65 | 63.80 | 00:00:00 | | 2001-02-05 | 423,000 | 64.00 | 64.49 | 63.00 | 64.25 | 00:00:00 | | 2001-02-06 | 817,000 | 64.25 | 65.80 | 63.90 | 65.60 | 00:00:00 | | 2001-02-07 | 762,800 | 65.60 | 66.65 | 65.40 | 66.65 | 00:00:00 | | 2001-02-08 | 1,383,000 | 67.25 | 67.75 | 65.25 | 66.10 | 00:00:00 | | 2001-02-09 | 616,000 | 66.10 | 66.90 | 65.09 | 66.20 | 00:00:00 | | 2001-02-12 | 449,600 | 66.40 | 66.60 | 65.41 | 65.45 | 00:00:00 | | 2001-02-13 | 312,600 | 65.60 | 66.62 | 65.48 | 65.61 | 00:00:00 | | 2001-02-14 | 1,139,800 | 65.61 | 68.60 | 65.35 | 68.40 | 00:00:00 | | 2001-02-15 | 2,420,800 | 65.00 | 65.01 | 63.40 | 63.48 | 00:00:00 | | 2001-02-16 | 2,018,000 | 63.49 | 63.49 | 59.70 | 62.56 | 00:00:00 | | 2001-02-20 | 1,104,400 | 62.78 | 64.10 | 62.75 | 63.55 | 00:00:00 | | 2001-02-21 | 2,118,000 | 63.55 | 63.95 | 63.40 | 63.50 | 00:00:00 | | 2001-02-22 | 2,389,400 | 63.30 | 63.30 | 58.90 | 60.10 | 00:00:00 | | 2001-02-23 | 2,453,000 | 59.87 | 60.50 | 55.15 | 60.05 | 00:00:00 | | 2001-02-26 | 706,000 | 60.30 | 61.50 | 59.00 | 61.16 | 00:00:00 | | 2001-02-27 | 870,200 | 61.65 | 62.50 | 61.43 | 62.28 | 00:00:00 | | 2001-02-28 | 1,413,600 | 62.27 | 63.40 | 62.00 | 62.89 | 00:00:00 | | 2001-03-01 | 1,352,000 | 62.70 | 62.71 | 62.35 | 62.51 | 00:00:00 | | 2001-03-02 | 1,328,000 | 62.52 | 65.50 | 62.35 | 63.85 | 00:00:00 | | 2001-03-05 | 954,000 | 63.75 | 64.70 | 63.70 | 64.61 | 00:00:00 | | 2001-03-06 | 1,149,000 | 64.70 | 66.50 | 64.70 | 65.73 | 00:00:00 | | 2001-03-07 | 975,200 | 65.73 | 66.00 | 64.80 | 65.65 | 00:00:00 | | 2001-03-08 | 712,800 | 65.65 | 65.74 | 65.49 | 65.56 | 00:00:00 | | 2001-03-09 | 1,254,000 | 65.56 | 66.80 | 65.45 | 66.80 | 00:00:00 | | 2001-03-12 | 686,600 | 66.15 | 66.21 | 65.19 | 65.19 | 00:00:00 | | 2001-03-13 | 1,468,800 | 65.00 | 65.55 | 64.35 | 65.01 | 00:00:00 | | 2001-03-14 | 1,076,200 | 63.25 | 64.15 | 63.00 | 64.13 | 00:00:00 | | 2001-03-15 | 1,202,600 | 64.13 | 65.35 | 63.70 | 63.70 | 00:00:00 | | 2001-03-16 | 2,250,200 | 58.00 | 60.00 | 57.15 | 60.00 | 00:00:00 | | 2001-03-19 | 1,601,600 | 59.75 | 61.80 | 58.56 | 61.80 | 00:00:00 | | 2001-03-20 | 1,469,200 | 61.50 | 61.50 | 59.80 | 59.81 | 00:00:00 | | 2001-03-21 | 1,147,000 | 59.81 | 60.25 | 58.80 | 59.05 | 00:00:00 | | 2001-03-22 | 1,103,600 | 59.40 | 62.00 | 59.40 | 62.00 | 00:00:00 | | 2001-03-23 | 830,600 | 63.50 | 63.50 | 61.75 | 61.99 | 00:00:00 | | 2001-03-26 | 587,600 | 62.00 | 63.70 | 62.00 | 63.50 | 00:00:00 | | 2001-03-27 | 759,800 | 63.40 | 64.10 | 62.25 | 63.84 | 00:00:00 | | 2001-03-28 | 821,600 | 63.85 | 63.85 | 61.19 | 62.00 | 00:00:00 | | 2001-03-29 | 612,800 | 62.18 | 63.55 | 62.01 | 62.37 | 00:00:00 | | 2001-03-30 | 1,782,800 | 63.50 | 66.08 | 63.30 | 64.90 | 00:00:00 | | 2001-04-02 | 1,148,800 | 64.91 | 64.91 | 60.75 | 61.89 | 00:00:00 | | 2001-04-03 | 1,324,800 | 62.00 | 62.10 | 59.51 | 59.75 | 00:00:00 | | 2001-04-04 | 1,241,400 | 59.85 | 63.43 | 59.50 | 63.16 | 00:00:00 | | 2001-04-05 | 1,179,800 | 64.90 | 66.00 | 64.63 | 65.40 | 00:00:00 | | 2001-04-06 | 575,000 | 65.40 | 65.40 | 64.17 | 64.62 | 00:00:00 | | 2001-04-09 | 604,800 | 65.12 | 66.00 | 64.90 | 65.58 | 00:00:00 | | 2001-04-10 | 1,166,400 | 67.25 | 69.05 | 66.86 | 67.98 | 00:00:00 | | 2001-04-11 | 1,855,000 | 67.98 | 68.29 | 63.50 | 65.85 | 00:00:00 | | 2001-04-12 | 1,120,200 | 66.01 | 66.20 | 63.90 | 64.01 | 00:00:00 | | 2001-04-16 | 784,600 | 65.01 | 67.32 | 64.05 | 66.22 | 00:00:00 | | 2001-04-17 | 1,244,400 | 66.22 | 68.00 | 66.15 | 67.45 | 00:00:00 | | 2001-04-18 | 1,614,800 | 67.90 | 69.75 | 66.50 | 66.51 | 00:00:00 | | 2001-04-19 | 1,668,400 | 66.51 | 68.00 | 66.51 | 67.90 | 00:00:00 | | 2001-04-20 | 2,080,000 | 67.65 | 67.65 | 63.40 | 64.85 | 00:00:00 | | 2001-04-23 | 588,600 | 65.75 | 65.75 | 63.90 | 64.99 | 00:00:00 | | 2001-04-24 | 1,837,800 | 64.99 | 69.45 | 64.70 | 68.92 | 00:00:00 | | 2001-04-25 | 1,454,000 | 68.60 | 70.75 | 68.00 | 69.18 | 00:00:00 | | 2001-04-26 | 1,060,200 | 69.32 | 70.10 | 68.88 | 69.34 | 00:00:00 | | 2001-04-27 | 1,068,400 | 70.90 | 72.49 | 70.40 | 71.39 | 00:00:00 | | 2001-04-30 | 977,400 | 71.38 | 72.10 | 70.86 | 72.00 | 00:00:00 | | 2001-05-01 | 1,914,400 | 72.25 | 74.00 | 72.10 | 72.93 | 00:00:00 | | 2001-05-02 | 1,645,400 | 73.68 | 73.95 | 72.20 | 72.70 | 00:00:00 | | 2001-05-03 | 682,600 | 71.85 | 72.87 | 71.65 | 72.00 | 00:00:00 | | 2001-05-04 | 723,000 | 71.20 | 71.89 | 70.65 | 71.89 | 00:00:00 | | 2001-05-07 | 868,200 | 70.89 | 71.20 | 70.00 | 70.04 | 00:00:00 | | 2001-05-08 | 874,800 | 70.00 | 70.20 | 68.90 | 69.74 | 00:00:00 | | 2001-05-09 | 1,225,400 | 69.74 | 71.40 | 69.50 | 70.86 | 00:00:00 | | 2001-05-10 | 794,400 | 71.20 | 72.80 | 70.52 | 71.00 | 00:00:00 | | 2001-05-11 | 566,000 | 71.00 | 72.40 | 71.00 | 72.13 | 00:00:00 | | 2001-05-14 | 608,200 | 72.00 | 72.00 | 69.50 | 69.95 | 00:00:00 | | 2001-05-15 | 1,083,600 | 70.10 | 71.19 | 69.75 | 70.77 | 00:00:00 | | 2001-05-16 | 626,200 | 70.76 | 72.75 | 70.35 | 72.68 | 00:00:00 | | 2001-05-17 | 1,130,800 | 70.00 | 70.45 | 69.30 | 70.45 | 00:00:00 | | 2001-05-18 | 1,071,000 | 70.20 | 70.25 | 68.04 | 69.20 | 00:00:00 | | 2001-05-21 | 1,096,600 | 69.25 | 73.00 | 69.25 | 73.00 | 00:00:00 | | 2001-05-22 | 1,230,200 | 74.25 | 75.00 | 72.10 | 72.94 | 00:00:00 | | 2001-05-23 | 870,800 | 72.94 | 72.94 | 71.48 | 71.91 | 00:00:00 | | 2001-05-24 | 225,400 | 71.80 | 71.85 | 70.70 | 71.55 | 00:00:00 | | 2001-05-25 | 364,000 | 72.00 | 72.55 | 71.51 | 71.70 | 00:00:00 | | 2001-05-29 | 722,000 | 71.70 | 72.50 | 69.95 | 69.99 | 00:00:00 | | 2001-05-30 | 854,600 | 69.99 | 72.30 | 69.49 | 71.86 | 00:00:00 | | 2001-05-31 | 1,135,200 | 71.86 | 72.70 | 71.45 | 72.25 | 00:00:00 | | 2001-06-01 | 1,054,000 | 72.25 | 73.30 | 72.04 | 73.17 | 00:00:00 | | 2001-06-04 | 762,400 | 73.42 | 73.55 | 72.86 | 72.98 | 00:00:00 | | 2001-06-05 | 891,600 | 73.50 | 74.99 | 73.20 | 74.40 | 00:00:00 | | 2001-06-06 | 1,185,400 | 74.65 | 75.00 | 74.11 | 74.37 | 00:00:00 | | 2001-06-07 | 846,800 | 74.80 | 76.28 | 74.70 | 76.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
