|
 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 | | 2002-05-28 | 872,600 | 56.36 | 56.47 | 55.25 | 55.70 | 00:00:00 | | 2002-05-29 | 421,900 | 55.70 | 55.70 | 54.98 | 55.27 | 00:00:00 | | 2002-05-30 | 780,400 | 55.15 | 55.27 | 53.80 | 54.73 | 00:00:00 | | 2002-05-31 | 450,200 | 54.68 | 55.90 | 54.57 | 55.64 | 00:00:00 | | 2002-06-03 | 530,600 | 55.64 | 55.65 | 53.98 | 53.99 | 00:00:00 | | 2002-06-04 | 676,000 | 53.99 | 53.99 | 52.71 | 53.63 | 00:00:00 | | 2002-06-05 | 473,700 | 53.75 | 55.02 | 53.56 | 55.02 | 00:00:00 | | 2002-06-06 | 405,000 | 54.85 | 54.85 | 53.28 | 53.40 | 00:00:00 | | 2002-06-07 | 575,300 | 52.70 | 55.05 | 52.70 | 54.89 | 00:00:00 | | 2002-06-10 | 849,800 | 54.89 | 56.60 | 54.89 | 56.14 | 00:00:00 | | 2002-06-11 | 1,180,600 | 55.90 | 56.00 | 53.45 | 54.55 | 00:00:00 | | 2002-06-12 | 987,500 | 54.55 | 54.65 | 53.50 | 54.45 | 00:00:00 | | 2002-06-13 | 1,735,300 | 54.45 | 54.52 | 50.70 | 50.80 | 00:00:00 | | 2002-06-14 | 1,633,300 | 49.50 | 51.79 | 48.15 | 51.79 | 00:00:00 | | 2002-06-17 | 661,200 | 52.20 | 53.65 | 51.86 | 53.46 | 00:00:00 | | 2002-06-18 | 1,057,100 | 53.46 | 54.20 | 53.20 | 53.82 | 00:00:00 | | 2002-06-19 | 759,100 | 53.22 | 54.30 | 53.15 | 53.75 | 00:00:00 | | 2002-06-20 | 840,000 | 53.75 | 53.90 | 53.05 | 53.25 | 00:00:00 | | 2002-06-21 | 1,014,600 | 53.00 | 53.04 | 51.04 | 51.37 | 00:00:00 | | 2002-06-24 | 2,196,800 | 51.37 | 51.37 | 49.45 | 49.89 | 00:00:00 | | 2002-06-25 | 2,243,200 | 50.50 | 50.50 | 46.50 | 46.73 | 00:00:00 | | 2002-06-26 | 2,431,100 | 46.73 | 47.35 | 44.76 | 47.18 | 00:00:00 | | 2002-06-27 | 2,795,400 | 48.00 | 48.00 | 44.30 | 45.48 | 00:00:00 | | 2002-06-28 | 2,010,300 | 45.61 | 48.05 | 45.55 | 47.48 | 00:00:00 | | 2002-07-01 | 3,106,300 | 48.10 | 48.90 | 45.05 | 45.65 | 00:00:00 | | 2002-07-02 | 3,698,000 | 45.65 | 45.65 | 41.13 | 43.48 | 00:00:00 | | 2002-07-03 | 1,268,200 | 43.60 | 45.38 | 42.95 | 45.35 | 00:00:00 | | 2002-07-05 | 1,533,900 | 46.70 | 49.35 | 46.05 | 49.35 | 00:00:00 | | 2002-07-08 | 2,155,600 | 49.25 | 49.25 | 45.50 | 45.50 | 00:00:00 | | 2002-07-09 | 1,656,700 | 46.40 | 47.25 | 45.30 | 45.50 | 00:00:00 | | 2002-07-10 | 1,174,300 | 45.20 | 46.00 | 44.09 | 44.10 | 00:00:00 | | 2002-07-11 | 1,943,900 | 43.80 | 44.55 | 42.40 | 44.16 | 00:00:00 | | 2002-07-12 | 1,363,900 | 44.26 | 45.85 | 44.26 | 45.19 | 00:00:00 | | 2002-07-15 | 921,900 | 44.70 | 44.90 | 42.42 | 44.02 | 00:00:00 | | 2002-07-16 | 794,100 | 44.10 | 44.62 | 43.42 | 44.48 | 00:00:00 | | 2002-07-17 | 1,829,000 | 45.75 | 46.89 | 45.20 | 46.35 | 00:00:00 | | 2002-07-18 | 2,203,900 | 45.30 | 45.45 | 41.40 | 41.95 | 00:00:00 | | 2002-07-19 | 1,313,400 | 41.20 | 41.98 | 40.27 | 41.25 | 00:00:00 | | 2002-07-22 | 1,662,100 | 41.25 | 41.25 | 37.50 | 39.00 | 00:00:00 | | 2002-07-23 | 2,756,800 | 38.25 | 38.70 | 35.00 | 35.75 | 00:00:00 | | 2002-07-24 | 1,916,300 | 34.90 | 38.94 | 34.84 | 38.50 | 00:00:00 | | 2002-07-25 | 1,304,300 | 38.50 | 38.67 | 35.88 | 37.00 | 00:00:00 | | 2002-07-26 | 1,348,100 | 37.00 | 37.85 | 36.08 | 37.57 | 00:00:00 | | 2002-07-29 | 1,566,900 | 38.50 | 40.86 | 38.50 | 40.40 | 00:00:00 | | 2002-07-30 | 3,847,900 | 42.50 | 46.43 | 42.05 | 45.41 | 00:00:00 | | 2002-07-31 | 2,899,300 | 46.00 | 47.00 | 45.41 | 46.98 | 00:00:00 | | 2002-08-01 | 1,638,700 | 46.98 | 46.98 | 44.99 | 45.26 | 00:00:00 | | 2002-08-02 | 1,220,700 | 44.20 | 44.32 | 42.90 | 43.00 | 00:00:00 | | 2002-08-05 | 827,500 | 43.25 | 43.35 | 41.30 | 41.30 | 00:00:00 | | 2002-08-06 | 1,299,400 | 42.00 | 45.75 | 42.00 | 45.39 | 00:00:00 | | 2002-08-07 | 1,645,200 | 45.39 | 46.30 | 44.79 | 46.25 | 00:00:00 | | 2002-08-08 | 1,116,000 | 46.05 | 48.01 | 45.90 | 47.90 | 00:00:00 | | 2002-08-09 | 1,377,600 | 47.90 | 48.20 | 46.85 | 47.30 | 00:00:00 | | 2002-08-12 | 806,200 | 46.75 | 48.40 | 46.15 | 48.10 | 00:00:00 | | 2002-08-13 | 1,171,600 | 48.30 | 48.55 | 46.61 | 47.00 | 00:00:00 | | 2002-08-14 | 1,427,400 | 46.80 | 47.16 | 45.87 | 46.84 | 00:00:00 | | 2002-08-15 | 1,511,200 | 47.60 | 48.40 | 47.25 | 48.25 | 00:00:00 | | 2002-08-16 | 828,900 | 48.15 | 48.80 | 47.35 | 48.71 | 00:00:00 | | 2002-08-19 | 748,900 | 48.85 | 49.49 | 48.52 | 49.41 | 00:00:00 | | 2002-08-20 | 1,120,700 | 49.41 | 49.41 | 48.02 | 48.15 | 00:00:00 | | 2002-08-21 | 948,500 | 48.30 | 49.30 | 48.20 | 49.24 | 00:00:00 | | 2002-08-22 | 1,083,600 | 49.30 | 49.90 | 48.83 | 49.51 | 00:00:00 | | 2002-08-23 | 982,100 | 48.90 | 49.29 | 47.80 | 47.84 | 00:00:00 | | 2002-08-26 | 1,404,000 | 46.85 | 47.10 | 45.90 | 46.98 | 00:00:00 | | 2002-08-27 | 806,800 | 47.40 | 47.52 | 45.67 | 45.70 | 00:00:00 | | 2002-08-28 | 1,247,200 | 45.55 | 45.55 | 43.60 | 43.77 | 00:00:00 | | 2002-08-29 | 1,939,500 | 43.60 | 45.35 | 43.39 | 44.40 | 00:00:00 | | 2002-08-30 | 671,100 | 44.20 | 45.30 | 44.00 | 44.50 | 00:00:00 | | 2002-09-03 | 1,998,500 | 44.50 | 44.50 | 41.98 | 42.01 | 00:00:00 | | 2002-09-04 | 1,788,000 | 42.01 | 45.08 | 42.01 | 45.08 | 00:00:00 | | 2002-09-05 | 1,747,200 | 44.25 | 45.76 | 43.16 | 45.23 | 00:00:00 | | 2002-09-06 | 850,400 | 46.20 | 46.85 | 44.96 | 45.13 | 00:00:00 | | 2002-09-09 | 1,003,400 | 44.90 | 47.00 | 44.23 | 46.10 | 00:00:00 | | 2002-09-10 | 673,900 | 46.65 | 47.20 | 46.12 | 46.89 | 00:00:00 | | 2002-09-11 | 412,400 | 47.85 | 48.05 | 47.00 | 47.10 | 00:00:00 | | 2002-09-12 | 638,300 | 46.25 | 47.10 | 46.15 | 46.27 | 00:00:00 | | 2002-09-13 | 666,700 | 46.05 | 46.68 | 45.50 | 46.55 | 00:00:00 | | 2002-09-16 | 403,200 | 46.55 | 46.74 | 45.28 | 46.22 | 00:00:00 | | 2002-09-17 | 2,217,200 | 46.55 | 46.76 | 44.60 | 44.60 | 00:00:00 | | 2002-09-18 | 1,431,900 | 43.70 | 45.50 | 43.70 | 45.02 | 00:00:00 | | 2002-09-19 | 5,404,500 | 41.50 | 43.24 | 40.65 | 40.90 | 00:00:00 | | 2002-09-20 | 2,367,800 | 41.60 | 41.60 | 40.29 | 41.10 | 00:00:00 | | 2002-09-23 | 946,600 | 41.10 | 41.10 | 40.10 | 40.85 | 00:00:00 | | 2002-09-24 | 2,934,600 | 40.20 | 40.53 | 38.10 | 39.00 | 00:00:00 | | 2002-09-25 | 1,719,500 | 39.85 | 41.80 | 38.50 | 41.60 | 00:00:00 | | 2002-09-26 | 1,872,400 | 41.72 | 42.80 | 41.01 | 42.58 | 00:00:00 | | 2002-09-27 | 1,151,000 | 42.58 | 43.22 | 41.85 | 42.60 | 00:00:00 | | 2002-09-30 | 1,662,800 | 42.61 | 43.25 | 40.87 | 42.55 | 00:00:00 | | 2002-10-01 | 1,233,500 | 42.63 | 44.56 | 42.45 | 44.56 | 00:00:00 | | 2002-10-02 | 2,657,600 | 44.50 | 44.50 | 40.61 | 41.06 | 00:00:00 | | 2002-10-03 | 2,545,800 | 41.06 | 42.36 | 38.89 | 39.22 | 00:00:00 | | 2002-10-04 | 2,137,300 | 39.74 | 39.99 | 37.40 | 38.15 | 00:00:00 | | 2002-10-07 | 1,748,300 | 38.55 | 39.20 | 36.00 | 36.03 | 00:00:00 | | 2002-10-08 | 2,319,500 | 36.75 | 37.40 | 35.88 | 37.15 | 00:00:00 | | 2002-10-09 | 6,052,500 | 37.16 | 37.16 | 32.70 | 33.88 | 00:00:00 | | 2002-10-10 | 3,362,900 | 34.30 | 38.65 | 34.30 | 38.52 | 00:00:00 | | 2002-10-11 | 2,803,600 | 40.23 | 42.05 | 38.75 | 40.99 | 00:00:00 | | 2002-10-14 | 1,275,400 | 40.50 | 40.99 | 39.75 | 40.32 | 00:00:00 | | 2002-10-15 | 2,030,600 | 42.95 | 42.95 | 42.00 | 42.35 | 00:00:00 | | 2002-10-16 | 1,297,200 | 41.10 | 41.75 | 39.95 | 40.00 | 00:00:00 | | 2002-10-17 | 1,533,200 | 44.90 | 44.90 | 41.60 | 42.85 | 00:00:00 | | 2002-10-18 | 1,349,300 | 43.00 | 43.80 | 42.10 | 43.67 | 00:00:00 | | 2002-10-21 | 2,256,700 | 43.59 | 45.48 | 43.00 | 45.00 | 00:00:00 | | 2002-10-22 | 3,589,800 | 45.00 | 48.10 | 43.64 | 44.00 | 00:00:00 | | 2002-10-23 | 1,891,200 | 43.78 | 46.10 | 43.45 | 46.10 | 00:00:00 | | 2002-10-24 | 2,299,400 | 47.00 | 47.74 | 46.18 | 47.00 | 00:00:00 | | 2002-10-25 | 1,464,500 | 46.80 | 49.07 | 46.46 | 49.00 | 00:00:00 | | 2002-10-28 | 1,739,800 | 49.50 | 49.80 | 46.11 | 46.35 | 00:00:00 | | 2002-10-29 | 1,024,300 | 46.35 | 46.60 | 44.91 | 46.40 | 00:00:00 | | 2002-10-30 | 1,016,700 | 46.41 | 47.41 | 46.30 | 47.04 | 00:00:00 | | 2002-10-31 | 1,158,100 | 47.15 | 47.50 | 45.62 | 46.05 | 00:00:00 | | 2002-11-01 | 1,183,000 | 45.70 | 47.09 | 44.60 | 47.00 | 00:00:00 | | 2002-11-04 | 1,383,600 | 47.95 | 49.40 | 47.01 | 48.70 | 00:00:00 | | 2002-11-05 | 1,103,600 | 48.10 | 48.76 | 47.55 | 48.70 | 00:00:00 | | 2002-11-06 | 1,375,000 | 48.65 | 50.00 | 48.15 | 49.70 | 00:00:00 | | 2002-11-07 | 1,520,400 | 49.20 | 50.00 | 48.70 | 49.79 | 00:00:00 | | 2002-11-08 | 1,226,500 | 49.60 | 49.95 | 48.00 | 48.30 | 00:00:00 | | 2002-11-11 | 1,007,100 | 48.30 | 48.30 | 46.80 | 47.54 | 00:00:00 | | 2002-11-12 | 845,200 | 47.66 | 48.45 | 47.57 | 47.75 | 00:00:00 | | 2002-11-13 | 975,900 | 47.75 | 47.75 | 46.25 | 46.70 | 00:00:00 | | 2002-11-14 | 2,714,400 | 47.15 | 50.00 | 39.95 | 44.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
