TR4DER - Affiliated Comput [ACS] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	1,159,600	45.75	46.00	44.75	45.63	00:00:00
2000-01-04	725,600	45.63	45.63	42.63	42.63	00:00:00
2000-01-05	746,000	42.88	44.13	42.81	44.06	00:00:00
2000-01-06	466,800	44.00	44.25	42.19	42.25	00:00:00
2000-01-07	274,400	42.00	43.75	42.00	43.75	00:00:00
2000-01-10	389,400	43.81	44.75	43.81	44.63	00:00:00
2000-01-11	542,200	44.38	44.88	44.13	44.44	00:00:00
2000-01-12	403,800	44.63	45.13	43.00	43.75	00:00:00
2000-01-13	957,200	43.88	45.44	43.88	45.31	00:00:00
2000-01-14	321,000	45.56	47.69	45.56	47.25	00:00:00
2000-01-18	271,000	47.25	47.63	46.19	47.00	00:00:00
2000-01-19	287,600	46.88	46.94	46.19	46.94	00:00:00
2000-01-20	263,200	46.94	48.94	46.94	48.00	00:00:00
2000-01-21	281,200	49.00	49.00	47.44	48.50	00:00:00
2000-01-24	197,200	48.50	48.75	47.00	47.00	00:00:00
2000-01-25	271,000	47.06	47.06	44.88	45.25	00:00:00
2000-01-26	158,200	45.25	45.25	43.94	43.94	00:00:00
2000-01-27	464,400	44.06	44.19	42.13	42.31	00:00:00
2000-01-28	371,800	42.56	42.81	40.69	40.81	00:00:00
2000-01-31	591,000	40.81	40.81	39.34	39.75	00:00:00
2000-02-01	282,800	39.94	40.25	39.63	39.81	00:00:00
2000-02-02	185,000	40.06	40.38	39.69	39.75	00:00:00
2000-02-03	560,000	39.25	40.44	38.75	40.44	00:00:00
2000-02-04	368,800	40.31	40.81	39.00	39.13	00:00:00
2000-02-07	608,200	39.38	42.06	39.38	42.00	00:00:00
2000-02-08	439,000	42.25	43.19	42.25	43.00	00:00:00
2000-02-09	581,800	43.50	44.00	41.75	42.06	00:00:00
2000-02-10	583,200	43.06	43.06	41.13	41.31	00:00:00
2000-02-11	181,600	41.50	41.75	39.50	39.81	00:00:00
2000-02-14	346,800	39.69	39.94	37.81	38.00	00:00:00
2000-02-15	1,009,400	38.25	38.63	35.50	35.50	00:00:00
2000-02-16	843,400	35.75	36.50	34.75	35.06	00:00:00
2000-02-17	1,190,400	35.31	35.75	31.25	33.31	00:00:00
2000-02-18	410,600	33.56	33.69	31.75	32.00	00:00:00
2000-02-22	968,200	32.00	32.19	31.12	31.94	00:00:00
2000-02-23	1,800,000	32.00	32.63	31.25	32.38	00:00:00
2000-02-24	910,600	32.63	32.75	31.62	32.00	00:00:00
2000-02-25	344,400	32.00	32.50	31.81	31.94	00:00:00
2000-02-28	376,000	32.00	32.00	31.00	31.31	00:00:00
2000-02-29	2,494,400	31.50	32.06	31.50	31.50	00:00:00
2000-03-01	1,070,400	31.87	33.25	31.87	33.19	00:00:00
2000-03-02	806,000	33.31	34.00	32.19	32.19	00:00:00
2000-03-03	545,600	32.38	35.13	32.38	34.50	00:00:00
2000-03-06	913,800	34.50	34.63	33.25	33.25	00:00:00
2000-03-07	728,200	33.38	33.38	31.25	31.44	00:00:00
2000-03-08	948,800	31.69	32.44	31.00	32.19	00:00:00
2000-03-09	786,600	32.19	33.38	32.19	32.56	00:00:00
2000-03-10	403,800	32.31	32.31	31.75	31.81	00:00:00
2000-03-13	404,000	31.81	31.87	31.44	31.75	00:00:00
2000-03-14	505,600	32.50	34.88	32.50	33.50	00:00:00
2000-03-15	785,000	33.56	36.31	32.75	36.00	00:00:00
2000-03-16	606,200	36.13	38.94	36.06	38.38	00:00:00
2000-03-17	941,200	37.50	37.75	37.06	37.25	00:00:00
2000-03-20	611,200	36.38	36.63	34.81	35.25	00:00:00
2000-03-21	886,000	35.00	35.75	34.88	35.19	00:00:00
2000-03-22	699,400	35.44	35.75	35.00	35.44	00:00:00
2000-03-23	322,200	35.31	36.25	35.31	36.25	00:00:00
2000-03-24	325,000	36.25	36.81	35.63	35.69	00:00:00
2000-03-27	326,200	35.75	35.88	34.13	34.94	00:00:00
2000-03-28	203,400	34.56	34.69	34.00	34.44	00:00:00
2000-03-29	706,000	34.38	34.44	33.75	34.19	00:00:00
2000-03-30	522,800	34.31	34.69	32.88	33.00	00:00:00
2000-03-31	1,321,600	33.00	39.00	32.94	38.00	00:00:00
2000-04-03	431,000	38.25	38.25	35.75	36.69	00:00:00
2000-04-04	535,400	36.69	36.69	33.63	34.75	00:00:00
2000-04-05	329,400	34.50	37.13	34.44	35.44	00:00:00
2000-04-06	325,000	35.88	36.88	35.50	36.38	00:00:00
2000-04-07	532,800	37.25	38.38	36.13	36.81	00:00:00
2000-04-10	318,800	36.63	36.88	35.75	36.13	00:00:00
2000-04-11	382,200	36.13	36.69	35.13	35.56	00:00:00
2000-04-12	712,600	36.00	37.25	34.75	34.75	00:00:00
2000-04-13	518,200	35.25	39.88	34.88	36.69	00:00:00
2000-04-14	669,400	36.94	36.94	32.13	34.06	00:00:00
2000-04-17	431,600	33.50	36.00	33.44	35.19	00:00:00
2000-04-18	500,000	35.06	37.50	34.88	37.50	00:00:00
2000-04-19	339,400	37.25	38.25	36.50	36.56	00:00:00
2000-04-20	224,600	36.00	36.50	35.69	36.38	00:00:00
2000-04-24	808,800	36.44	36.44	33.38	33.63	00:00:00
2000-04-25	2,002,800	34.13	36.06	32.25	33.13	00:00:00
2000-04-26	885,000	34.00	34.00	32.88	32.88	00:00:00
2000-04-27	1,168,200	33.00	33.13	32.13	32.88	00:00:00
2000-04-28	1,385,600	33.00	33.56	32.81	33.13	00:00:00
2000-05-01	787,600	33.13	35.00	33.13	34.13	00:00:00
2000-05-02	586,200	34.13	34.38	33.75	34.31	00:00:00
2000-05-03	384,000	34.00	34.00	32.44	33.38	00:00:00
2000-05-04	1,269,600	33.63	37.38	33.63	36.13	00:00:00
2000-05-05	227,200	35.50	37.25	35.50	36.13	00:00:00
2000-05-08	245,600	36.00	36.06	35.38	35.75	00:00:00
2000-05-09	427,400	35.69	35.94	35.00	35.19	00:00:00
2000-05-10	554,000	35.19	35.19	34.94	35.00	00:00:00
2000-05-11	318,200	35.00	35.50	35.00	35.31	00:00:00
2000-05-12	181,600	35.56	35.81	35.25	35.31	00:00:00
2000-05-15	184,000	35.38	35.81	35.25	35.56	00:00:00
2000-05-16	1,089,400	35.56	37.75	35.56	37.00	00:00:00
2000-05-17	310,600	36.75	36.94	36.00	36.81	00:00:00
2000-05-18	668,800	36.94	36.94	36.13	36.13	00:00:00
2000-05-19	560,400	36.00	36.00	34.56	34.94	00:00:00
2000-05-22	673,800	35.13	35.50	33.06	34.75	00:00:00
2000-05-23	366,000	34.81	34.81	34.19	34.25	00:00:00
2000-05-24	240,000	34.25	34.38	32.88	33.25	00:00:00
2000-05-25	227,800	33.75	34.69	32.75	32.81	00:00:00
2000-05-26	246,000	33.00	33.13	32.06	32.88	00:00:00
2000-05-30	347,800	32.88	36.00	32.88	35.75	00:00:00
2000-05-31	184,600	35.25	35.56	33.94	34.06	00:00:00
2000-06-01	663,800	34.13	37.75	34.13	36.13	00:00:00
2000-06-02	316,800	36.75	37.44	36.75	37.25	00:00:00
2000-06-05	367,400	37.25	37.25	34.31	35.13	00:00:00
2000-06-06	126,000	35.88	36.25	35.63	35.69	00:00:00
2000-06-07	551,600	35.69	35.75	35.06	35.56	00:00:00
2000-06-08	290,400	35.38	36.22	34.88	35.44	00:00:00
2000-06-09	153,800	35.19	36.13	34.56	35.81	00:00:00
2000-06-12	226,800	36.00	36.00	35.25	35.50	00:00:00
2000-06-13	151,600	35.63	35.75	35.38	35.69	00:00:00
2000-06-14	229,600	35.50	36.13	35.50	36.13	00:00:00
2000-06-15	233,800	36.13	36.38	35.50	35.50	00:00:00
2000-06-16	508,200	35.50	35.50	34.00	35.00	00:00:00
2000-06-19	161,200	34.75	34.94	34.13	34.69	00:00:00
2000-06-20	215,600	34.69	35.50	34.50	35.44	00:00:00
2000-06-21	197,200	35.44	35.56	34.69	34.81	00:00:00
2000-06-22	282,200	34.81	35.50	34.69	34.88	00:00:00
2000-06-23	441,200	35.00	35.00	32.75	34.06	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>