|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 592,000 | 93.38 | 95.12 | 93.00 | 93.61 | 00:00:00 | | 2001-12-04 | 739,600 | 93.50 | 95.55 | 93.40 | 95.40 | 00:00:00 | | 2001-12-05 | 1,323,000 | 94.50 | 96.44 | 94.50 | 96.32 | 00:00:00 | | 2001-12-06 | 605,400 | 96.26 | 97.23 | 95.20 | 97.13 | 00:00:00 | | 2001-12-07 | 1,341,200 | 97.13 | 98.15 | 96.50 | 97.57 | 00:00:00 | | 2001-12-10 | 549,000 | 98.10 | 98.79 | 96.50 | 96.75 | 00:00:00 | | 2001-12-11 | 911,600 | 97.00 | 99.80 | 96.55 | 96.97 | 00:00:00 | | 2001-12-12 | 773,800 | 97.50 | 98.12 | 96.60 | 97.86 | 00:00:00 | | 2001-12-13 | 640,200 | 97.86 | 98.12 | 97.26 | 97.55 | 00:00:00 | | 2001-12-14 | 901,200 | 98.00 | 98.75 | 97.48 | 98.70 | 00:00:00 | | 2001-12-17 | 1,940,200 | 98.65 | 101.65 | 98.47 | 100.51 | 00:00:00 | | 2001-12-18 | 1,233,200 | 101.00 | 103.38 | 100.02 | 103.38 | 00:00:00 | | 2001-12-19 | 905,000 | 102.40 | 103.10 | 102.05 | 102.50 | 00:00:00 | | 2001-12-20 | 1,316,200 | 102.50 | 103.00 | 101.63 | 102.00 | 00:00:00 | | 2001-12-21 | 991,400 | 102.00 | 103.20 | 100.61 | 102.96 | 00:00:00 | | 2001-12-24 | 208,000 | 102.98 | 103.81 | 102.40 | 103.39 | 00:00:00 | | 2001-12-26 | 499,400 | 103.38 | 104.09 | 103.38 | 103.96 | 00:00:00 | | 2001-12-27 | 736,800 | 103.96 | 104.80 | 103.91 | 104.45 | 00:00:00 | | 2001-12-28 | 1,062,600 | 105.10 | 106.80 | 104.95 | 106.32 | 00:00:00 | | 2001-12-31 | 1,264,000 | 106.80 | 107.25 | 105.90 | 106.13 | 00:00:00 | | 2002-01-02 | 1,400,200 | 105.90 | 105.90 | 103.70 | 105.23 | 00:00:00 | | 2002-01-03 | 1,513,800 | 105.00 | 105.84 | 102.10 | 102.98 | 00:00:00 | | 2002-01-04 | 1,114,000 | 104.25 | 105.22 | 103.35 | 104.75 | 00:00:00 | | 2002-01-07 | 668,000 | 105.00 | 105.00 | 103.48 | 104.00 | 00:00:00 | | 2002-01-08 | 960,200 | 104.00 | 107.02 | 104.00 | 105.80 | 00:00:00 | | 2002-01-09 | 1,412,400 | 106.60 | 108.40 | 106.60 | 107.98 | 00:00:00 | | 2002-01-10 | 1,042,000 | 108.50 | 108.60 | 107.18 | 108.53 | 00:00:00 | | 2002-01-11 | 826,200 | 108.53 | 108.53 | 106.75 | 106.96 | 00:00:00 | | 2002-01-14 | 669,600 | 106.91 | 107.48 | 105.88 | 106.44 | 00:00:00 | | 2002-01-15 | 1,155,000 | 106.65 | 109.55 | 106.60 | 109.39 | 00:00:00 | | 2002-01-16 | 1,216,000 | 109.39 | 109.39 | 106.62 | 106.69 | 00:00:00 | | 2002-01-17 | 665,000 | 107.40 | 108.70 | 106.89 | 108.65 | 00:00:00 | | 2002-01-18 | 967,000 | 107.87 | 108.30 | 107.00 | 108.08 | 00:00:00 | | 2002-01-22 | 5,785,000 | 108.00 | 108.00 | 99.00 | 103.00 | 00:00:00 | | 2002-01-23 | 6,349,000 | 103.00 | 103.01 | 94.25 | 97.50 | 00:00:00 | | 2002-01-24 | 6,799,600 | 97.00 | 97.40 | 91.25 | 92.25 | 00:00:00 | | 2002-01-25 | 4,337,600 | 91.50 | 97.20 | 91.01 | 97.10 | 00:00:00 | | 2002-01-28 | 2,390,800 | 97.10 | 97.40 | 93.23 | 93.65 | 00:00:00 | | 2002-01-29 | 3,606,200 | 93.45 | 93.48 | 87.50 | 89.85 | 00:00:00 | | 2002-01-30 | 2,265,400 | 89.86 | 93.00 | 88.50 | 92.91 | 00:00:00 | | 2002-01-31 | 2,195,000 | 93.50 | 95.66 | 92.70 | 95.65 | 00:00:00 | | 2002-02-01 | 2,375,000 | 95.65 | 96.35 | 92.50 | 94.20 | 00:00:00 | | 2002-02-04 | 1,171,000 | 94.00 | 95.00 | 91.50 | 92.60 | 00:00:00 | | 2002-02-05 | 1,028,600 | 92.40 | 93.73 | 91.75 | 92.32 | 00:00:00 | | 2002-02-06 | 1,181,800 | 92.60 | 92.98 | 89.70 | 90.34 | 00:00:00 | | 2002-02-07 | 2,488,600 | 90.35 | 91.50 | 88.55 | 91.08 | 00:00:00 | | 2002-02-08 | 1,458,000 | 90.10 | 94.15 | 89.79 | 93.62 | 00:00:00 | | 2002-02-11 | 981,800 | 93.00 | 93.70 | 92.22 | 92.81 | 00:00:00 | | 2002-02-12 | 1,129,200 | 92.81 | 94.39 | 91.26 | 93.60 | 00:00:00 | | 2002-02-13 | 2,386,400 | 93.70 | 94.65 | 93.35 | 94.25 | 00:00:00 | | 2002-02-14 | 1,266,600 | 94.25 | 96.20 | 93.40 | 95.67 | 00:00:00 | | 2002-02-15 | 1,481,400 | 95.67 | 95.70 | 94.62 | 95.13 | 00:00:00 | | 2002-02-19 | 1,490,200 | 95.13 | 95.35 | 93.20 | 94.14 | 00:00:00 | | 2002-02-20 | 1,368,600 | 94.14 | 95.07 | 93.27 | 94.70 | 00:00:00 | | 2002-02-21 | 1,457,600 | 94.70 | 95.70 | 91.47 | 91.61 | 00:00:00 | | 2002-02-22 | 1,511,200 | 91.50 | 92.90 | 90.75 | 91.00 | 00:00:00 | | 2002-02-25 | 1,821,300 | 45.25 | 46.30 | 44.35 | 45.61 | 00:00:00 | | 2002-02-26 | 1,041,700 | 45.75 | 47.20 | 45.51 | 46.42 | 00:00:00 | | 2002-02-27 | 919,700 | 46.67 | 47.62 | 46.40 | 47.62 | 00:00:00 | | 2002-02-28 | 1,983,300 | 47.50 | 49.50 | 47.20 | 48.91 | 00:00:00 | | 2002-03-01 | 1,650,600 | 49.68 | 50.20 | 49.25 | 50.19 | 00:00:00 | | 2002-03-04 | 1,561,800 | 50.50 | 52.22 | 50.50 | 52.22 | 00:00:00 | | 2002-03-05 | 1,797,600 | 52.60 | 52.75 | 51.35 | 51.35 | 00:00:00 | | 2002-03-06 | 1,006,700 | 51.45 | 52.27 | 51.40 | 51.99 | 00:00:00 | | 2002-03-07 | 1,362,400 | 52.40 | 52.40 | 50.10 | 50.90 | 00:00:00 | | 2002-03-08 | 1,322,400 | 51.15 | 52.30 | 51.15 | 52.24 | 00:00:00 | | 2002-03-11 | 807,500 | 52.50 | 53.08 | 51.73 | 52.70 | 00:00:00 | | 2002-03-12 | 1,520,800 | 52.50 | 52.81 | 51.29 | 52.18 | 00:00:00 | | 2002-03-13 | 1,138,500 | 52.18 | 52.62 | 51.40 | 52.57 | 00:00:00 | | 2002-03-14 | 1,613,700 | 52.90 | 54.50 | 52.25 | 52.58 | 00:00:00 | | 2002-03-15 | 1,221,200 | 52.70 | 53.35 | 52.40 | 53.04 | 00:00:00 | | 2002-03-18 | 2,539,100 | 55.00 | 57.00 | 54.51 | 56.75 | 00:00:00 | | 2002-03-19 | 1,434,600 | 56.75 | 56.76 | 55.52 | 56.00 | 00:00:00 | | 2002-03-20 | 1,499,200 | 55.73 | 56.95 | 55.39 | 56.35 | 00:00:00 | | 2002-03-21 | 616,300 | 56.35 | 56.42 | 55.38 | 55.56 | 00:00:00 | | 2002-03-22 | 956,500 | 55.50 | 55.55 | 54.13 | 54.83 | 00:00:00 | | 2002-03-25 | 804,000 | 55.00 | 55.47 | 53.50 | 53.98 | 00:00:00 | | 2002-03-26 | 995,300 | 53.98 | 53.98 | 52.90 | 53.50 | 00:00:00 | | 2002-03-27 | 848,600 | 53.95 | 55.70 | 53.80 | 55.45 | 00:00:00 | | 2002-03-28 | 721,300 | 55.55 | 57.05 | 55.55 | 56.13 | 00:00:00 | | 2002-04-01 | 707,700 | 55.50 | 56.40 | 54.74 | 56.25 | 00:00:00 | | 2002-04-02 | 791,000 | 55.40 | 56.30 | 55.22 | 55.76 | 00:00:00 | | 2002-04-03 | 946,700 | 55.76 | 56.35 | 53.75 | 54.13 | 00:00:00 | | 2002-04-04 | 660,000 | 53.90 | 54.70 | 53.14 | 54.21 | 00:00:00 | | 2002-04-05 | 712,000 | 54.21 | 55.75 | 54.21 | 55.28 | 00:00:00 | | 2002-04-08 | 1,307,600 | 53.90 | 55.01 | 52.50 | 54.86 | 00:00:00 | | 2002-04-09 | 524,700 | 55.00 | 55.40 | 53.41 | 53.63 | 00:00:00 | | 2002-04-10 | 1,279,500 | 54.60 | 54.95 | 53.73 | 54.65 | 00:00:00 | | 2002-04-11 | 831,500 | 54.69 | 54.90 | 53.14 | 53.15 | 00:00:00 | | 2002-04-12 | 1,146,600 | 53.40 | 56.08 | 53.40 | 56.08 | 00:00:00 | | 2002-04-15 | 2,912,500 | 55.60 | 55.95 | 52.00 | 52.50 | 00:00:00 | | 2002-04-16 | 3,156,300 | 52.50 | 52.51 | 50.44 | 50.55 | 00:00:00 | | 2002-04-17 | 1,224,300 | 50.70 | 51.38 | 49.95 | 50.23 | 00:00:00 | | 2002-04-18 | 1,309,800 | 51.60 | 52.40 | 50.75 | 50.94 | 00:00:00 | | 2002-04-19 | 1,048,600 | 51.25 | 52.90 | 50.85 | 52.70 | 00:00:00 | | 2002-04-22 | 1,076,400 | 52.25 | 52.30 | 50.64 | 51.20 | 00:00:00 | | 2002-04-23 | 2,486,200 | 51.70 | 54.95 | 49.50 | 54.06 | 00:00:00 | | 2002-04-24 | 1,213,100 | 54.47 | 54.60 | 53.50 | 53.65 | 00:00:00 | | 2002-04-25 | 1,082,000 | 53.80 | 54.85 | 53.43 | 54.77 | 00:00:00 | | 2002-04-26 | 977,300 | 54.90 | 55.00 | 53.64 | 53.68 | 00:00:00 | | 2002-04-29 | 714,300 | 53.15 | 53.15 | 51.77 | 52.50 | 00:00:00 | | 2002-04-30 | 831,000 | 52.75 | 54.15 | 52.74 | 54.07 | 00:00:00 | | 2002-05-01 | 471,800 | 54.20 | 54.45 | 52.76 | 54.32 | 00:00:00 | | 2002-05-02 | 758,700 | 54.28 | 54.89 | 53.30 | 53.65 | 00:00:00 | | 2002-05-03 | 1,210,400 | 53.65 | 53.71 | 51.09 | 51.95 | 00:00:00 | | 2002-05-06 | 1,077,000 | 51.60 | 52.80 | 51.60 | 52.15 | 00:00:00 | | 2002-05-07 | 702,100 | 52.20 | 52.42 | 51.26 | 52.01 | 00:00:00 | | 2002-05-08 | 1,010,600 | 53.00 | 53.50 | 52.37 | 53.36 | 00:00:00 | | 2002-05-09 | 789,700 | 53.36 | 53.50 | 52.17 | 52.52 | 00:00:00 | | 2002-05-10 | 1,276,500 | 52.52 | 52.52 | 50.25 | 50.51 | 00:00:00 | | 2002-05-13 | 672,800 | 50.51 | 51.39 | 50.15 | 50.81 | 00:00:00 | | 2002-05-14 | 1,246,700 | 52.00 | 52.80 | 52.00 | 52.64 | 00:00:00 | | 2002-05-15 | 644,500 | 52.64 | 54.32 | 52.48 | 53.20 | 00:00:00 | | 2002-05-16 | 471,400 | 53.15 | 53.62 | 52.65 | 53.26 | 00:00:00 | | 2002-05-17 | 1,288,900 | 54.00 | 55.24 | 53.84 | 55.02 | 00:00:00 | | 2002-05-20 | 1,125,900 | 56.00 | 56.63 | 55.65 | 55.90 | 00:00:00 | | 2002-05-21 | 968,200 | 55.91 | 56.27 | 54.65 | 54.78 | 00:00:00 | | 2002-05-22 | 498,400 | 54.79 | 55.27 | 54.71 | 55.12 | 00:00:00 | | 2002-05-23 | 901,200 | 55.90 | 56.28 | 54.81 | 56.00 | 00:00:00 | | 2002-05-24 | 678,500 | 55.60 | 56.65 | 54.90 | 56.36 | 00:00:00 | | 2002-05-28 | 872,600 | 56.36 | 56.47 | 55.25 | 55.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
