|
 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 2022-08-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 2,714,400 | 47.15 | 50.00 | 39.95 | 44.50 | 00:00:00 | | 2002-11-15 | 12,177,000 | 42.26 | 43.39 | 38.40 | 42.72 | 00:00:00 | | 2002-11-18 | 1,995,000 | 42.73 | 44.70 | 42.73 | 43.95 | 00:00:00 | | 2002-11-19 | 1,354,400 | 43.95 | 44.43 | 43.19 | 44.28 | 00:00:00 | | 2002-11-20 | 1,983,700 | 44.28 | 47.04 | 44.11 | 46.63 | 00:00:00 | | 2002-11-21 | 1,508,800 | 46.64 | 48.50 | 46.20 | 47.05 | 00:00:00 | | 2002-11-22 | 2,375,400 | 47.06 | 49.75 | 46.61 | 49.00 | 00:00:00 | | 2002-11-25 | 1,848,300 | 49.58 | 50.38 | 49.15 | 49.81 | 00:00:00 | | 2002-11-26 | 1,195,200 | 49.82 | 49.82 | 48.61 | 48.90 | 00:00:00 | | 2002-11-27 | 971,300 | 49.03 | 50.44 | 49.03 | 50.02 | 00:00:00 | | 2002-11-29 | 662,300 | 50.02 | 50.74 | 49.99 | 50.00 | 00:00:00 | | 2002-12-02 | 1,485,100 | 50.50 | 50.98 | 49.60 | 49.70 | 00:00:00 | | 2002-12-03 | 977,800 | 49.52 | 49.98 | 48.90 | 49.00 | 00:00:00 | | 2002-12-04 | 1,126,800 | 48.40 | 50.09 | 47.85 | 49.60 | 00:00:00 | | 2002-12-05 | 1,262,300 | 50.25 | 50.34 | 49.45 | 50.01 | 00:00:00 | | 2002-12-06 | 911,200 | 49.60 | 50.53 | 49.25 | 49.96 | 00:00:00 | | 2002-12-09 | 836,000 | 49.97 | 49.97 | 48.08 | 48.32 | 00:00:00 | | 2002-12-10 | 1,456,100 | 48.60 | 49.58 | 48.40 | 49.58 | 00:00:00 | | 2002-12-11 | 1,025,400 | 49.20 | 49.58 | 48.60 | 49.09 | 00:00:00 | | 2002-12-12 | 523,400 | 49.40 | 49.40 | 48.51 | 49.19 | 00:00:00 | | 2002-12-13 | 819,400 | 48.95 | 48.98 | 47.35 | 48.23 | 00:00:00 | | 2002-12-16 | 916,300 | 48.32 | 48.86 | 47.82 | 48.72 | 00:00:00 | | 2002-12-17 | 684,500 | 48.30 | 49.45 | 48.30 | 48.95 | 00:00:00 | | 2002-12-18 | 911,600 | 48.85 | 49.15 | 48.05 | 48.90 | 00:00:00 | | 2002-12-19 | 1,818,000 | 48.91 | 50.65 | 48.76 | 49.86 | 00:00:00 | | 2002-12-20 | 1,583,200 | 50.50 | 51.86 | 50.40 | 51.86 | 00:00:00 | | 2002-12-23 | 941,800 | 51.86 | 51.87 | 50.55 | 50.89 | 00:00:00 | | 2002-12-24 | 816,400 | 50.95 | 52.82 | 50.88 | 52.69 | 00:00:00 | | 2002-12-26 | 925,800 | 52.90 | 54.00 | 52.84 | 53.00 | 00:00:00 | | 2002-12-27 | 742,600 | 53.10 | 53.11 | 51.73 | 51.73 | 00:00:00 | | 2002-12-30 | 925,600 | 52.20 | 52.83 | 51.25 | 52.46 | 00:00:00 | | 2002-12-31 | 970,200 | 52.50 | 53.34 | 52.18 | 52.65 | 00:00:00 | | 2003-01-02 | 1,152,500 | 52.90 | 54.04 | 52.49 | 53.98 | 00:00:00 | | 2003-01-03 | 1,165,700 | 53.98 | 55.01 | 53.75 | 54.81 | 00:00:00 | | 2003-01-06 | 2,008,400 | 55.05 | 56.56 | 55.00 | 56.17 | 00:00:00 | | 2003-01-07 | 2,181,300 | 55.50 | 56.01 | 54.71 | 54.78 | 00:00:00 | | 2003-01-08 | 1,311,200 | 54.60 | 55.00 | 53.73 | 53.73 | 00:00:00 | | 2003-01-09 | 1,375,800 | 54.10 | 55.20 | 54.10 | 54.87 | 00:00:00 | | 2003-01-10 | 1,708,500 | 54.20 | 55.90 | 54.20 | 55.01 | 00:00:00 | | 2003-01-13 | 558,100 | 55.60 | 56.12 | 55.01 | 55.01 | 00:00:00 | | 2003-01-14 | 634,800 | 54.85 | 55.70 | 54.51 | 55.50 | 00:00:00 | | 2003-01-15 | 1,035,000 | 55.50 | 55.85 | 54.81 | 55.30 | 00:00:00 | | 2003-01-16 | 824,100 | 55.45 | 55.68 | 54.25 | 54.48 | 00:00:00 | | 2003-01-17 | 1,680,000 | 54.49 | 54.49 | 52.40 | 52.41 | 00:00:00 | | 2003-01-21 | 2,350,100 | 52.60 | 54.20 | 51.69 | 51.74 | 00:00:00 | | 2003-01-22 | 2,221,600 | 51.49 | 52.88 | 50.71 | 51.91 | 00:00:00 | | 2003-01-23 | 1,417,100 | 52.60 | 52.60 | 51.05 | 52.10 | 00:00:00 | | 2003-01-24 | 1,010,500 | 51.80 | 52.30 | 50.70 | 51.40 | 00:00:00 | | 2003-01-27 | 810,600 | 50.60 | 52.03 | 50.06 | 50.45 | 00:00:00 | | 2003-01-28 | 1,510,900 | 50.46 | 52.47 | 50.20 | 52.47 | 00:00:00 | | 2003-01-29 | 1,278,000 | 52.05 | 53.05 | 51.37 | 52.42 | 00:00:00 | | 2003-01-30 | 1,450,600 | 53.40 | 53.54 | 52.40 | 52.60 | 00:00:00 | | 2003-01-31 | 1,924,100 | 52.61 | 54.40 | 52.20 | 54.22 | 00:00:00 | | 2003-02-03 | 5,953,200 | 52.00 | 52.99 | 49.99 | 50.03 | 00:00:00 | | 2003-02-04 | 2,035,000 | 50.00 | 51.16 | 49.12 | 49.27 | 00:00:00 | | 2003-02-05 | 1,529,700 | 50.00 | 50.00 | 48.25 | 48.39 | 00:00:00 | | 2003-02-06 | 1,621,300 | 48.30 | 48.39 | 47.15 | 47.41 | 00:00:00 | | 2003-02-07 | 1,210,600 | 47.55 | 48.15 | 46.56 | 46.73 | 00:00:00 | | 2003-02-10 | 1,963,200 | 46.60 | 46.61 | 45.40 | 46.30 | 00:00:00 | | 2003-02-11 | 1,506,100 | 46.10 | 47.22 | 46.10 | 46.67 | 00:00:00 | | 2003-02-12 | 1,208,000 | 46.18 | 46.50 | 45.13 | 45.42 | 00:00:00 | | 2003-02-13 | 2,605,500 | 45.25 | 45.25 | 42.85 | 43.76 | 00:00:00 | | 2003-02-14 | 1,543,400 | 43.81 | 45.66 | 43.69 | 45.36 | 00:00:00 | | 2003-02-18 | 1,688,500 | 46.70 | 48.20 | 46.25 | 48.06 | 00:00:00 | | 2003-02-19 | 1,377,700 | 47.75 | 48.41 | 47.43 | 47.50 | 00:00:00 | | 2003-02-20 | 1,493,200 | 47.65 | 47.90 | 46.10 | 46.56 | 00:00:00 | | 2003-02-21 | 1,735,900 | 47.10 | 47.40 | 46.53 | 47.00 | 00:00:00 | | 2003-02-24 | 1,208,100 | 46.78 | 46.79 | 45.53 | 45.61 | 00:00:00 | | 2003-02-25 | 1,887,100 | 45.00 | 45.25 | 44.20 | 44.75 | 00:00:00 | | 2003-02-26 | 2,553,300 | 44.76 | 45.40 | 44.40 | 44.79 | 00:00:00 | | 2003-02-27 | 997,400 | 44.90 | 45.25 | 44.50 | 45.05 | 00:00:00 | | 2003-02-28 | 1,950,400 | 45.05 | 45.82 | 44.74 | 44.83 | 00:00:00 | | 2003-03-03 | 1,216,800 | 45.30 | 45.73 | 44.97 | 45.29 | 00:00:00 | | 2003-03-04 | 814,200 | 45.10 | 45.11 | 44.15 | 44.15 | 00:00:00 | | 2003-03-05 | 943,500 | 44.10 | 44.69 | 43.85 | 44.19 | 00:00:00 | | 2003-03-06 | 1,172,100 | 44.19 | 44.25 | 43.28 | 43.60 | 00:00:00 | | 2003-03-07 | 1,110,000 | 43.00 | 44.00 | 42.96 | 43.58 | 00:00:00 | | 2003-03-10 | 2,114,900 | 43.05 | 43.06 | 41.16 | 41.25 | 00:00:00 | | 2003-03-11 | 1,515,200 | 41.75 | 42.89 | 41.75 | 41.99 | 00:00:00 | | 2003-03-12 | 1,429,200 | 41.99 | 42.81 | 41.99 | 42.74 | 00:00:00 | | 2003-03-13 | 1,903,900 | 43.75 | 44.85 | 43.01 | 44.60 | 00:00:00 | | 2003-03-14 | 1,832,300 | 45.00 | 45.42 | 44.15 | 44.26 | 00:00:00 | | 2003-03-17 | 1,583,100 | 44.20 | 46.46 | 43.60 | 46.32 | 00:00:00 | | 2003-03-18 | 799,100 | 46.35 | 46.75 | 45.30 | 46.10 | 00:00:00 | | 2003-03-19 | 1,423,800 | 46.15 | 46.49 | 45.35 | 45.49 | 00:00:00 | | 2003-03-20 | 1,212,000 | 45.50 | 46.85 | 44.56 | 46.65 | 00:00:00 | | 2003-03-21 | 1,386,000 | 47.25 | 48.23 | 47.02 | 48.02 | 00:00:00 | | 2003-03-24 | 993,300 | 48.02 | 48.02 | 46.50 | 46.73 | 00:00:00 | | 2003-03-25 | 2,651,000 | 46.73 | 46.74 | 44.94 | 45.15 | 00:00:00 | | 2003-03-26 | 1,550,600 | 45.40 | 46.05 | 44.70 | 45.40 | 00:00:00 | | 2003-03-27 | 1,190,900 | 45.40 | 45.74 | 44.92 | 45.25 | 00:00:00 | | 2003-03-28 | 1,136,400 | 45.26 | 45.89 | 45.24 | 45.44 | 00:00:00 | | 2003-03-31 | 1,478,800 | 45.00 | 45.00 | 44.24 | 44.26 | 00:00:00 | | 2003-04-01 | 996,100 | 44.26 | 44.75 | 43.90 | 44.10 | 00:00:00 | | 2003-04-02 | 1,649,200 | 44.50 | 45.75 | 44.50 | 45.19 | 00:00:00 | | 2003-04-03 | 7,748,900 | 44.30 | 44.31 | 41.62 | 41.70 | 00:00:00 | | 2003-04-04 | 3,322,100 | 41.70 | 42.50 | 41.28 | 41.69 | 00:00:00 | | 2003-04-07 | 1,954,700 | 43.25 | 43.61 | 41.76 | 41.95 | 00:00:00 | | 2003-04-08 | 1,617,300 | 41.95 | 42.30 | 41.10 | 41.20 | 00:00:00 | | 2003-04-09 | 3,556,700 | 41.40 | 42.80 | 40.83 | 41.20 | 00:00:00 | | 2003-04-10 | 2,288,500 | 41.25 | 41.25 | 40.01 | 40.62 | 00:00:00 | | 2003-04-11 | 2,113,700 | 40.75 | 41.64 | 40.73 | 41.43 | 00:00:00 | | 2003-04-14 | 1,358,000 | 41.65 | 43.10 | 41.38 | 43.02 | 00:00:00 | | 2003-04-15 | 2,375,400 | 42.80 | 44.50 | 42.50 | 44.45 | 00:00:00 | | 2003-04-16 | 2,683,400 | 45.30 | 45.30 | 44.70 | 44.89 | 00:00:00 | | 2003-04-17 | 1,252,800 | 44.90 | 45.20 | 44.61 | 44.80 | 00:00:00 | | 2003-04-21 | 1,180,500 | 44.95 | 46.00 | 44.93 | 45.44 | 00:00:00 | | 2003-04-22 | 4,118,900 | 46.10 | 49.30 | 45.75 | 49.08 | 00:00:00 | | 2003-04-23 | 2,019,300 | 49.80 | 50.00 | 49.15 | 50.00 | 00:00:00 | | 2003-04-24 | 1,397,600 | 49.90 | 49.93 | 49.30 | 49.69 | 00:00:00 | | 2003-04-25 | 999,800 | 49.30 | 49.70 | 48.14 | 48.31 | 00:00:00 | | 2003-04-28 | 1,594,000 | 48.31 | 48.50 | 47.50 | 48.17 | 00:00:00 | | 2003-04-29 | 1,772,700 | 48.20 | 48.20 | 47.11 | 47.60 | 00:00:00 | | 2003-04-30 | 1,635,900 | 47.65 | 47.88 | 47.18 | 47.70 | 00:00:00 | | 2003-05-01 | 1,411,700 | 47.80 | 48.00 | 47.04 | 48.00 | 00:00:00 | | 2003-05-02 | 1,685,000 | 48.00 | 49.35 | 47.73 | 49.22 | 00:00:00 | | 2003-05-05 | 1,703,000 | 49.45 | 49.85 | 49.08 | 49.60 | 00:00:00 | | 2003-05-06 | 1,649,700 | 49.35 | 50.80 | 49.34 | 50.80 | 00:00:00 | | 2003-05-07 | 2,060,700 | 50.10 | 51.10 | 49.92 | 50.60 | 00:00:00 | | 2003-05-08 | 1,043,600 | 50.25 | 50.60 | 48.41 | 48.48 | 00:00:00 | | 2003-05-09 | 2,793,100 | 48.73 | 51.40 | 48.70 | 51.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
