|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 1,137,200 | 48.95 | 49.30 | 48.70 | 49.10 | 00:00:00 | | 2003-10-30 | 1,514,500 | 49.25 | 49.50 | 48.56 | 48.64 | 00:00:00 | | 2003-10-31 | 1,308,300 | 48.80 | 49.46 | 48.80 | 48.93 | 00:00:00 | | 2003-11-03 | 1,247,700 | 49.20 | 49.80 | 49.08 | 49.42 | 00:00:00 | | 2003-11-04 | 930,300 | 49.75 | 49.99 | 49.43 | 49.85 | 00:00:00 | | 2003-11-05 | 855,700 | 49.60 | 50.07 | 49.26 | 49.88 | 00:00:00 | | 2003-11-06 | 672,400 | 50.00 | 50.24 | 49.62 | 50.12 | 00:00:00 | | 2003-11-07 | 1,326,400 | 49.95 | 50.05 | 49.14 | 49.41 | 00:00:00 | | 2003-11-10 | 1,146,900 | 49.71 | 49.99 | 48.65 | 48.74 | 00:00:00 | | 2003-11-11 | 916,400 | 48.78 | 49.10 | 48.66 | 48.92 | 00:00:00 | | 2003-11-12 | 1,407,000 | 49.21 | 50.06 | 49.21 | 50.00 | 00:00:00 | | 2003-11-13 | 2,004,300 | 49.99 | 49.99 | 48.30 | 48.30 | 00:00:00 | | 2003-11-14 | 2,728,600 | 48.30 | 48.35 | 46.80 | 46.86 | 00:00:00 | | 2003-11-17 | 1,158,900 | 46.86 | 47.42 | 46.61 | 47.13 | 00:00:00 | | 2003-11-18 | 809,700 | 47.16 | 47.55 | 46.66 | 46.70 | 00:00:00 | | 2003-11-19 | 1,796,200 | 46.51 | 46.58 | 45.89 | 46.11 | 00:00:00 | | 2003-11-20 | 1,225,100 | 46.11 | 47.32 | 46.00 | 46.87 | 00:00:00 | | 2003-11-21 | 2,660,000 | 48.90 | 49.60 | 48.26 | 49.54 | 00:00:00 | | 2003-11-24 | 1,744,200 | 50.00 | 50.35 | 49.81 | 50.25 | 00:00:00 | | 2003-11-25 | 1,219,800 | 50.25 | 50.49 | 49.86 | 49.92 | 00:00:00 | | 2003-11-26 | 891,200 | 49.92 | 50.45 | 49.48 | 49.96 | 00:00:00 | | 2003-11-28 | 298,100 | 50.00 | 50.48 | 49.95 | 50.14 | 00:00:00 | | 2003-12-01 | 831,500 | 50.30 | 50.35 | 49.90 | 49.99 | 00:00:00 | | 2003-12-02 | 1,077,800 | 49.87 | 49.88 | 49.33 | 49.46 | 00:00:00 | | 2003-12-03 | 1,128,500 | 49.56 | 49.95 | 48.85 | 48.85 | 00:00:00 | | 2003-12-04 | 1,808,000 | 49.00 | 50.80 | 49.00 | 50.74 | 00:00:00 | | 2003-12-05 | 1,289,500 | 50.70 | 50.99 | 50.38 | 50.50 | 00:00:00 | | 2003-12-08 | 967,700 | 50.60 | 50.75 | 50.36 | 50.65 | 00:00:00 | | 2003-12-09 | 1,054,000 | 51.00 | 51.03 | 50.40 | 50.68 | 00:00:00 | | 2003-12-10 | 2,017,900 | 50.60 | 52.30 | 50.01 | 51.70 | 00:00:00 | | 2003-12-11 | 2,755,200 | 51.55 | 54.33 | 51.54 | 53.08 | 00:00:00 | | 2003-12-12 | 1,534,500 | 52.83 | 53.51 | 52.70 | 53.40 | 00:00:00 | | 2003-12-15 | 2,089,500 | 53.75 | 53.75 | 51.73 | 51.90 | 00:00:00 | | 2003-12-16 | 1,674,200 | 51.40 | 51.86 | 50.80 | 51.68 | 00:00:00 | | 2003-12-17 | 908,900 | 51.70 | 52.53 | 51.50 | 52.45 | 00:00:00 | | 2003-12-18 | 903,000 | 52.45 | 53.10 | 52.00 | 52.93 | 00:00:00 | | 2003-12-19 | 1,062,400 | 52.75 | 53.70 | 52.52 | 53.22 | 00:00:00 | | 2003-12-22 | 983,300 | 53.22 | 54.00 | 52.98 | 53.87 | 00:00:00 | | 2003-12-23 | 872,900 | 53.80 | 54.65 | 53.56 | 54.44 | 00:00:00 | | 2003-12-24 | 346,500 | 54.25 | 54.89 | 54.18 | 54.71 | 00:00:00 | | 2003-12-26 | 366,900 | 54.61 | 55.08 | 54.07 | 54.08 | 00:00:00 | | 2003-12-29 | 722,900 | 54.45 | 54.82 | 53.99 | 54.68 | 00:00:00 | | 2003-12-30 | 485,300 | 54.68 | 54.74 | 54.10 | 54.40 | 00:00:00 | | 2003-12-31 | 592,500 | 54.65 | 54.97 | 54.34 | 54.46 | 00:00:00 | | 2004-01-02 | 853,600 | 54.95 | 55.50 | 54.66 | 55.16 | 00:00:00 | | 2004-01-05 | 1,703,200 | 56.00 | 57.24 | 55.85 | 56.82 | 00:00:00 | | 2004-01-06 | 934,100 | 56.82 | 57.54 | 56.45 | 57.46 | 00:00:00 | | 2004-01-07 | 1,421,000 | 57.46 | 57.46 | 56.22 | 56.51 | 00:00:00 | | 2004-01-08 | 1,265,100 | 56.52 | 56.84 | 55.56 | 56.60 | 00:00:00 | | 2004-01-09 | 1,511,300 | 56.60 | 57.85 | 56.40 | 57.11 | 00:00:00 | | 2004-01-12 | 1,100,800 | 57.11 | 57.47 | 56.82 | 57.16 | 00:00:00 | | 2004-01-13 | 973,400 | 56.90 | 56.91 | 56.00 | 56.42 | 00:00:00 | | 2004-01-14 | 691,500 | 56.42 | 57.09 | 56.38 | 56.92 | 00:00:00 | | 2004-01-15 | 1,169,800 | 57.32 | 57.96 | 57.25 | 57.40 | 00:00:00 | | 2004-01-16 | 1,173,800 | 57.50 | 57.60 | 56.50 | 56.78 | 00:00:00 | | 2004-01-20 | 4,588,700 | 56.78 | 56.78 | 53.38 | 55.18 | 00:00:00 | | 2004-01-21 | 1,359,100 | 55.00 | 56.00 | 54.73 | 55.60 | 00:00:00 | | 2004-01-22 | 1,791,400 | 55.90 | 56.00 | 54.59 | 54.59 | 00:00:00 | | 2004-01-23 | 720,300 | 54.59 | 54.95 | 54.34 | 54.51 | 00:00:00 | | 2004-01-26 | 1,056,900 | 54.85 | 54.95 | 54.00 | 54.86 | 00:00:00 | | 2004-01-27 | 1,088,900 | 54.61 | 54.89 | 53.81 | 54.16 | 00:00:00 | | 2004-01-28 | 2,221,500 | 54.16 | 54.98 | 53.93 | 54.16 | 00:00:00 | | 2004-01-29 | 1,158,800 | 54.50 | 54.76 | 53.92 | 54.76 | 00:00:00 | | 2004-01-30 | 1,335,700 | 54.50 | 55.50 | 54.50 | 55.45 | 00:00:00 | | 2004-02-02 | 7,040,100 | 55.48 | 55.93 | 50.44 | 51.18 | 00:00:00 | | 2004-02-03 | 2,914,100 | 51.18 | 51.71 | 50.60 | 51.06 | 00:00:00 | | 2004-02-04 | 4,755,300 | 51.06 | 51.14 | 48.48 | 48.58 | 00:00:00 | | 2004-02-05 | 2,183,300 | 49.00 | 49.60 | 49.00 | 49.35 | 00:00:00 | | 2004-02-06 | 1,105,700 | 49.39 | 51.00 | 49.10 | 50.71 | 00:00:00 | | 2004-02-09 | 1,096,300 | 49.75 | 51.48 | 49.75 | 51.25 | 00:00:00 | | 2004-02-10 | 1,050,900 | 51.21 | 51.80 | 51.21 | 51.50 | 00:00:00 | | 2004-02-11 | 1,405,600 | 51.49 | 52.24 | 51.49 | 51.98 | 00:00:00 | | 2004-02-12 | 1,607,400 | 51.99 | 51.99 | 50.55 | 50.86 | 00:00:00 | | 2004-02-13 | 1,416,000 | 51.45 | 51.78 | 51.16 | 51.50 | 00:00:00 | | 2004-02-17 | 1,012,300 | 51.65 | 51.83 | 51.00 | 51.47 | 00:00:00 | | 2004-02-18 | 1,383,200 | 51.47 | 51.47 | 50.22 | 50.29 | 00:00:00 | | 2004-02-19 | 2,002,300 | 50.70 | 50.81 | 49.35 | 49.39 | 00:00:00 | | 2004-02-20 | 1,681,600 | 49.50 | 50.12 | 49.40 | 49.75 | 00:00:00 | | 2004-02-23 | 1,355,500 | 49.80 | 49.99 | 48.51 | 48.68 | 00:00:00 | | 2004-02-24 | 1,690,300 | 48.46 | 49.27 | 48.40 | 48.80 | 00:00:00 | | 2004-02-25 | 1,250,300 | 48.90 | 49.49 | 48.58 | 49.19 | 00:00:00 | | 2004-02-26 | 1,486,500 | 49.19 | 49.44 | 48.82 | 48.89 | 00:00:00 | | 2004-02-27 | 2,780,500 | 48.80 | 48.80 | 47.72 | 48.26 | 00:00:00 | | 2004-03-01 | 1,589,600 | 48.26 | 49.55 | 48.26 | 49.39 | 00:00:00 | | 2004-03-02 | 1,370,200 | 49.16 | 49.81 | 48.95 | 48.97 | 00:00:00 | | 2004-03-03 | 1,412,100 | 48.73 | 50.29 | 48.50 | 50.09 | 00:00:00 | | 2004-03-04 | 1,065,200 | 49.90 | 50.47 | 49.53 | 50.46 | 00:00:00 | | 2004-03-05 | 1,369,800 | 50.44 | 51.49 | 50.16 | 51.26 | 00:00:00 | | 2004-03-08 | 2,494,500 | 52.50 | 53.25 | 51.38 | 51.50 | 00:00:00 | | 2004-03-09 | 1,294,700 | 51.70 | 51.75 | 50.68 | 50.99 | 00:00:00 | | 2004-03-10 | 2,140,100 | 51.15 | 51.15 | 50.23 | 50.73 | 00:00:00 | | 2004-03-11 | 1,784,000 | 50.00 | 50.22 | 49.32 | 49.35 | 00:00:00 | | 2004-03-12 | 1,205,600 | 49.55 | 50.20 | 49.35 | 49.46 | 00:00:00 | | 2004-03-15 | 1,633,300 | 49.52 | 49.70 | 48.94 | 49.17 | 00:00:00 | | 2004-03-16 | 1,265,900 | 50.00 | 50.16 | 48.75 | 48.93 | 00:00:00 | | 2004-03-17 | 1,590,700 | 49.60 | 50.05 | 49.24 | 49.93 | 00:00:00 | | 2004-03-18 | 1,432,300 | 49.93 | 50.36 | 49.80 | 50.14 | 00:00:00 | | 2004-03-19 | 1,256,000 | 50.32 | 51.05 | 50.00 | 50.53 | 00:00:00 | | 2004-03-22 | 1,109,900 | 49.90 | 50.34 | 49.76 | 49.98 | 00:00:00 | | 2004-03-23 | 1,568,900 | 49.99 | 49.99 | 48.83 | 49.00 | 00:00:00 | | 2004-03-24 | 1,425,200 | 49.00 | 49.33 | 48.25 | 48.33 | 00:00:00 | | 2004-03-25 | 1,213,600 | 48.80 | 49.86 | 48.67 | 49.39 | 00:00:00 | | 2004-03-26 | 627,000 | 49.39 | 50.05 | 49.25 | 49.60 | 00:00:00 | | 2004-03-29 | 805,600 | 49.67 | 50.33 | 49.67 | 50.10 | 00:00:00 | | 2004-03-30 | 2,195,300 | 51.75 | 51.75 | 50.75 | 51.00 | 00:00:00 | | 2004-03-31 | 5,186,600 | 51.45 | 52.71 | 51.15 | 51.90 | 00:00:00 | | 2004-04-01 | 16,828,600 | 51.91 | 52.92 | 51.65 | 52.90 | 00:00:00 | | 2004-04-02 | 2,568,300 | 53.30 | 54.45 | 53.21 | 54.45 | 00:00:00 | | 2004-04-05 | 2,741,800 | 54.40 | 54.99 | 54.35 | 54.67 | 00:00:00 | | 2004-04-06 | 2,270,100 | 54.65 | 54.65 | 53.90 | 53.98 | 00:00:00 | | 2004-04-07 | 2,449,800 | 53.90 | 53.90 | 52.80 | 53.15 | 00:00:00 | | 2004-04-08 | 1,318,100 | 53.45 | 53.86 | 53.16 | 53.45 | 00:00:00 | | 2004-04-12 | 1,364,400 | 53.95 | 54.90 | 53.88 | 53.88 | 00:00:00 | | 2004-04-13 | 1,088,700 | 54.40 | 54.40 | 53.21 | 53.30 | 00:00:00 | | 2004-04-14 | 1,070,100 | 53.21 | 53.64 | 52.96 | 53.22 | 00:00:00 | | 2004-04-15 | 1,475,500 | 53.05 | 54.01 | 52.79 | 53.99 | 00:00:00 | | 2004-04-16 | 1,169,500 | 54.00 | 54.31 | 53.73 | 53.96 | 00:00:00 | | 2004-04-19 | 1,126,900 | 53.96 | 54.10 | 53.20 | 53.20 | 00:00:00 | | 2004-04-20 | 2,093,800 | 53.30 | 55.16 | 53.21 | 53.80 | 00:00:00 | | 2004-04-21 | 9,161,000 | 49.73 | 50.39 | 48.20 | 48.69 | 00:00:00 | | 2004-04-22 | 3,904,500 | 49.00 | 49.11 | 48.20 | 48.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
