|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 2,793,100 | 48.73 | 51.40 | 48.70 | 51.33 | 00:00:00 | | 2003-05-12 | 2,375,000 | 51.50 | 52.95 | 50.35 | 52.64 | 00:00:00 | | 2003-05-13 | 1,176,200 | 52.54 | 53.00 | 51.90 | 52.37 | 00:00:00 | | 2003-05-14 | 1,886,400 | 51.80 | 52.09 | 51.24 | 51.65 | 00:00:00 | | 2003-05-15 | 616,000 | 52.25 | 52.40 | 51.60 | 52.27 | 00:00:00 | | 2003-05-16 | 911,200 | 52.27 | 52.28 | 51.50 | 51.50 | 00:00:00 | | 2003-05-19 | 998,400 | 51.35 | 51.35 | 49.80 | 50.05 | 00:00:00 | | 2003-05-20 | 1,145,800 | 49.90 | 50.25 | 49.41 | 49.83 | 00:00:00 | | 2003-05-21 | 1,100,900 | 49.60 | 49.99 | 49.29 | 49.84 | 00:00:00 | | 2003-05-22 | 1,450,600 | 49.95 | 49.95 | 49.20 | 49.35 | 00:00:00 | | 2003-05-23 | 1,531,100 | 49.50 | 49.58 | 48.89 | 48.90 | 00:00:00 | | 2003-05-27 | 5,183,000 | 48.80 | 48.80 | 46.50 | 46.50 | 00:00:00 | | 2003-05-28 | 9,174,800 | 46.51 | 47.25 | 44.15 | 44.57 | 00:00:00 | | 2003-05-29 | 6,200,100 | 44.70 | 45.10 | 43.60 | 45.10 | 00:00:00 | | 2003-05-30 | 3,848,800 | 45.10 | 46.38 | 44.66 | 46.34 | 00:00:00 | | 2003-06-02 | 3,316,500 | 47.48 | 49.24 | 46.36 | 48.45 | 00:00:00 | | 2003-06-03 | 2,828,900 | 48.45 | 48.45 | 45.92 | 45.94 | 00:00:00 | | 2003-06-04 | 2,681,600 | 46.16 | 47.00 | 46.16 | 46.60 | 00:00:00 | | 2003-06-05 | 1,391,100 | 46.50 | 47.10 | 46.15 | 46.85 | 00:00:00 | | 2003-06-06 | 1,462,300 | 48.20 | 48.49 | 47.40 | 47.58 | 00:00:00 | | 2003-06-09 | 1,844,200 | 47.35 | 47.36 | 46.16 | 46.63 | 00:00:00 | | 2003-06-10 | 1,913,300 | 46.70 | 47.14 | 45.58 | 45.97 | 00:00:00 | | 2003-06-11 | 1,975,200 | 46.10 | 48.10 | 45.89 | 48.05 | 00:00:00 | | 2003-06-12 | 1,328,900 | 48.00 | 48.06 | 46.56 | 47.00 | 00:00:00 | | 2003-06-13 | 1,071,900 | 47.45 | 47.62 | 46.66 | 47.18 | 00:00:00 | | 2003-06-16 | 1,337,800 | 47.35 | 47.85 | 46.65 | 47.84 | 00:00:00 | | 2003-06-17 | 1,303,200 | 48.10 | 48.65 | 47.61 | 48.04 | 00:00:00 | | 2003-06-18 | 1,719,700 | 48.04 | 49.50 | 47.76 | 49.26 | 00:00:00 | | 2003-06-19 | 1,460,100 | 49.05 | 49.60 | 48.40 | 48.73 | 00:00:00 | | 2003-06-20 | 691,100 | 48.90 | 48.91 | 47.80 | 48.21 | 00:00:00 | | 2003-06-23 | 1,134,400 | 48.21 | 48.39 | 46.38 | 46.99 | 00:00:00 | | 2003-06-24 | 4,094,800 | 46.45 | 46.45 | 44.65 | 45.63 | 00:00:00 | | 2003-06-25 | 3,828,100 | 45.15 | 45.40 | 44.00 | 44.25 | 00:00:00 | | 2003-06-26 | 1,552,600 | 44.34 | 45.54 | 43.90 | 45.54 | 00:00:00 | | 2003-06-27 | 1,332,200 | 45.90 | 45.95 | 44.74 | 44.84 | 00:00:00 | | 2003-06-30 | 1,342,900 | 45.05 | 45.93 | 45.05 | 45.73 | 00:00:00 | | 2003-07-01 | 2,170,500 | 46.65 | 47.25 | 45.95 | 46.62 | 00:00:00 | | 2003-07-02 | 1,780,700 | 46.40 | 46.64 | 45.59 | 45.67 | 00:00:00 | | 2003-07-03 | 1,187,500 | 45.50 | 45.71 | 45.05 | 45.06 | 00:00:00 | | 2003-07-07 | 2,253,600 | 45.80 | 46.11 | 45.00 | 45.20 | 00:00:00 | | 2003-07-08 | 1,714,000 | 45.20 | 46.31 | 45.15 | 46.30 | 00:00:00 | | 2003-07-09 | 1,442,100 | 46.25 | 46.25 | 44.88 | 45.08 | 00:00:00 | | 2003-07-10 | 1,876,200 | 45.08 | 45.08 | 43.52 | 44.00 | 00:00:00 | | 2003-07-11 | 1,286,400 | 44.00 | 44.40 | 43.52 | 44.05 | 00:00:00 | | 2003-07-14 | 1,375,800 | 44.50 | 45.65 | 44.50 | 44.90 | 00:00:00 | | 2003-07-15 | 1,157,600 | 45.70 | 45.78 | 44.75 | 45.42 | 00:00:00 | | 2003-07-16 | 1,040,900 | 45.42 | 45.62 | 44.73 | 45.56 | 00:00:00 | | 2003-07-17 | 1,520,500 | 44.85 | 44.97 | 43.95 | 44.20 | 00:00:00 | | 2003-07-18 | 1,122,400 | 44.45 | 44.80 | 43.75 | 43.90 | 00:00:00 | | 2003-07-21 | 2,417,100 | 43.90 | 43.90 | 42.10 | 43.00 | 00:00:00 | | 2003-07-22 | 1,007,100 | 43.05 | 44.00 | 43.05 | 43.87 | 00:00:00 | | 2003-07-23 | 773,700 | 43.85 | 44.39 | 43.65 | 44.20 | 00:00:00 | | 2003-07-24 | 1,585,200 | 44.90 | 45.00 | 43.80 | 43.98 | 00:00:00 | | 2003-07-25 | 1,837,700 | 43.98 | 44.08 | 42.30 | 43.53 | 00:00:00 | | 2003-07-28 | 2,640,700 | 43.73 | 45.95 | 43.73 | 45.66 | 00:00:00 | | 2003-07-29 | 6,858,500 | 47.50 | 48.68 | 46.79 | 48.68 | 00:00:00 | | 2003-07-30 | 4,620,700 | 49.50 | 49.91 | 47.85 | 48.60 | 00:00:00 | | 2003-07-31 | 1,641,400 | 48.80 | 49.94 | 48.64 | 49.55 | 00:00:00 | | 2003-08-01 | 3,130,400 | 49.05 | 49.80 | 47.80 | 48.20 | 00:00:00 | | 2003-08-04 | 3,407,700 | 47.70 | 47.71 | 45.85 | 45.87 | 00:00:00 | | 2003-08-05 | 3,688,500 | 44.75 | 45.00 | 43.80 | 44.17 | 00:00:00 | | 2003-08-06 | 1,306,600 | 44.55 | 45.48 | 44.25 | 44.80 | 00:00:00 | | 2003-08-07 | 996,500 | 44.48 | 44.93 | 44.00 | 44.55 | 00:00:00 | | 2003-08-08 | 1,031,500 | 44.50 | 44.89 | 43.90 | 44.12 | 00:00:00 | | 2003-08-11 | 1,176,700 | 44.35 | 44.45 | 43.61 | 44.10 | 00:00:00 | | 2003-08-12 | 1,186,800 | 43.90 | 45.30 | 43.90 | 45.29 | 00:00:00 | | 2003-08-13 | 1,171,800 | 45.28 | 45.34 | 44.00 | 44.45 | 00:00:00 | | 2003-08-14 | 1,401,200 | 44.45 | 44.93 | 44.20 | 44.80 | 00:00:00 | | 2003-08-15 | 647,400 | 44.80 | 45.40 | 44.70 | 45.34 | 00:00:00 | | 2003-08-18 | 1,036,000 | 45.30 | 46.25 | 45.30 | 46.01 | 00:00:00 | | 2003-08-19 | 1,028,000 | 46.10 | 46.49 | 45.93 | 46.29 | 00:00:00 | | 2003-08-20 | 1,333,000 | 46.05 | 47.15 | 45.66 | 46.70 | 00:00:00 | | 2003-08-21 | 1,766,700 | 47.20 | 48.28 | 46.95 | 48.22 | 00:00:00 | | 2003-08-22 | 2,189,100 | 48.55 | 49.35 | 48.27 | 48.40 | 00:00:00 | | 2003-08-25 | 1,099,100 | 48.65 | 48.80 | 47.33 | 47.75 | 00:00:00 | | 2003-08-26 | 868,000 | 47.90 | 48.53 | 47.51 | 48.53 | 00:00:00 | | 2003-08-27 | 1,099,400 | 48.40 | 49.40 | 47.80 | 48.96 | 00:00:00 | | 2003-08-28 | 871,400 | 48.96 | 49.60 | 48.75 | 49.57 | 00:00:00 | | 2003-08-29 | 640,400 | 49.58 | 49.75 | 49.10 | 49.61 | 00:00:00 | | 2003-09-02 | 2,189,900 | 49.90 | 51.45 | 49.76 | 51.45 | 00:00:00 | | 2003-09-03 | 3,130,100 | 51.54 | 52.90 | 50.95 | 51.21 | 00:00:00 | | 2003-09-04 | 1,618,200 | 51.21 | 52.07 | 50.85 | 52.00 | 00:00:00 | | 2003-09-05 | 1,706,600 | 52.00 | 52.00 | 50.30 | 50.70 | 00:00:00 | | 2003-09-08 | 1,058,000 | 50.90 | 51.30 | 50.40 | 50.93 | 00:00:00 | | 2003-09-09 | 769,300 | 50.70 | 51.20 | 50.60 | 51.00 | 00:00:00 | | 2003-09-10 | 1,248,900 | 50.72 | 50.83 | 49.70 | 50.07 | 00:00:00 | | 2003-09-11 | 1,381,500 | 50.07 | 50.45 | 49.84 | 49.90 | 00:00:00 | | 2003-09-12 | 1,586,600 | 49.80 | 49.90 | 49.30 | 49.83 | 00:00:00 | | 2003-09-15 | 728,400 | 49.90 | 50.07 | 49.70 | 49.90 | 00:00:00 | | 2003-09-16 | 990,400 | 49.50 | 50.81 | 49.50 | 50.69 | 00:00:00 | | 2003-09-17 | 1,219,000 | 51.00 | 51.40 | 50.70 | 51.25 | 00:00:00 | | 2003-09-18 | 1,741,600 | 51.50 | 52.52 | 51.20 | 52.45 | 00:00:00 | | 2003-09-19 | 1,410,900 | 54.36 | 54.36 | 52.15 | 52.55 | 00:00:00 | | 2003-09-22 | 709,000 | 52.34 | 52.35 | 51.50 | 51.69 | 00:00:00 | | 2003-09-23 | 1,362,800 | 51.50 | 52.35 | 51.30 | 51.64 | 00:00:00 | | 2003-09-24 | 1,380,800 | 51.50 | 51.70 | 49.60 | 49.60 | 00:00:00 | | 2003-09-25 | 1,461,100 | 50.00 | 50.91 | 49.80 | 49.99 | 00:00:00 | | 2003-09-26 | 1,420,500 | 50.26 | 50.50 | 48.71 | 48.71 | 00:00:00 | | 2003-09-29 | 1,373,900 | 49.20 | 49.50 | 48.69 | 48.80 | 00:00:00 | | 2003-09-30 | 1,196,000 | 48.52 | 48.86 | 47.89 | 48.69 | 00:00:00 | | 2003-10-01 | 6,036,400 | 48.55 | 48.55 | 46.09 | 47.96 | 00:00:00 | | 2003-10-02 | 2,213,000 | 47.96 | 48.15 | 47.31 | 47.50 | 00:00:00 | | 2003-10-03 | 2,069,700 | 48.00 | 49.13 | 47.85 | 48.40 | 00:00:00 | | 2003-10-06 | 1,020,400 | 48.35 | 48.76 | 47.80 | 48.35 | 00:00:00 | | 2003-10-07 | 836,300 | 48.10 | 48.98 | 47.89 | 48.90 | 00:00:00 | | 2003-10-08 | 1,555,400 | 48.71 | 48.97 | 48.04 | 48.80 | 00:00:00 | | 2003-10-09 | 1,728,700 | 49.10 | 49.66 | 48.20 | 48.39 | 00:00:00 | | 2003-10-10 | 1,411,100 | 48.68 | 50.48 | 48.26 | 50.15 | 00:00:00 | | 2003-10-13 | 757,900 | 50.27 | 50.74 | 49.91 | 49.94 | 00:00:00 | | 2003-10-14 | 819,300 | 49.95 | 50.25 | 49.75 | 49.90 | 00:00:00 | | 2003-10-15 | 820,800 | 50.00 | 50.13 | 49.52 | 49.71 | 00:00:00 | | 2003-10-16 | 1,169,600 | 49.50 | 50.71 | 49.50 | 50.05 | 00:00:00 | | 2003-10-17 | 1,147,900 | 50.05 | 50.23 | 49.70 | 49.72 | 00:00:00 | | 2003-10-20 | 1,624,600 | 49.72 | 50.93 | 49.60 | 50.69 | 00:00:00 | | 2003-10-21 | 4,732,100 | 50.80 | 50.80 | 47.60 | 47.86 | 00:00:00 | | 2003-10-22 | 1,591,200 | 47.87 | 48.75 | 47.33 | 47.64 | 00:00:00 | | 2003-10-23 | 1,238,200 | 47.58 | 47.69 | 47.12 | 47.38 | 00:00:00 | | 2003-10-24 | 957,300 | 47.38 | 48.05 | 47.34 | 47.96 | 00:00:00 | | 2003-10-27 | 1,770,000 | 48.10 | 48.70 | 47.90 | 48.68 | 00:00:00 | | 2003-10-28 | 1,783,100 | 48.93 | 49.22 | 48.60 | 48.80 | 00:00:00 | | 2003-10-29 | 1,137,200 | 48.95 | 49.30 | 48.70 | 49.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
