| AFFILIATED COMPUTER SVCS. Add to My Watchlist | (NYSE: ACS) |
| AFFILIATED | 59.64 | - (+0.00%) | - |
| Historical Data for ACS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 59.64 | 59.64 | 59.64 | 0 | 59.64 | 0.00 0.00% |
| 02/08/10 | 59.64 | 59.64 | 59.64 | 0 | 59.64 | 0.00 0.00% |
| 02/05/10 | 60.46 | 60.94 | 59.64 | 5,493,956 | 59.64 | -1.39 -2.28% |
| 02/04/10 | 62.56 | 63.06 | 61.03 | 1,878,749 | 61.03 | -1.80 -2.86% |
| 02/03/10 | 63.22 | 63.67 | 62.76 | 1,635,265 | 62.83 | -0.65 -1.02% |
| 02/02/10 | 62.74 | 63.61 | 62.51 | 1,738,166 | 63.48 | +1.51 +2.43% |
| 02/01/10 | 61.89 | 62.64 | 61.62 | 957,800 | 61.97 | +0.45 +0.74% |
| 01/29/10 | 62.10 | 62.36 | 61.47 | 1,348,578 | 61.52 | -0.38 -0.61% |
| 01/28/10 | 62.26 | 62.49 | 61.90 | 943,254 | 61.90 | -0.28 -0.45% |
| 01/27/10 | 62.02 | 62.39 | 61.36 | 1,179,527 | 62.18 | +0.07 +0.11% |
| 01/26/10 | 62.15 | 62.55 | 61.78 | 556,027 | 62.11 | -0.31 -0.50% |
| 01/25/10 | 62.84 | 63.25 | 62.16 | 753,623 | 62.42 | -0.12 -0.19% |
| 01/22/10 | 63.71 | 64.09 | 62.34 | 1,101,620 | 62.54 | -1.38 -2.16% |
| 01/21/10 | 63.10 | 65.09 | 63.10 | 2,273,983 | 63.92 | +1.75 +2.81% |
| 01/20/10 | 62.55 | 62.55 | 61.43 | 847,233 | 62.17 | -0.67 -1.07% |
| 01/19/10 | 61.75 | 62.88 | 61.69 | 1,520,028 | 62.84 | +0.94 +1.52% |
| 01/18/10 | 61.90 | 61.90 | 61.90 | 0 | 61.90 | 0.00 0.00% |
| 01/15/10 | 61.91 | 62.09 | 61.63 | 857,013 | 61.90 | -0.23 -0.37% |
| 01/14/10 | 62.22 | 62.48 | 61.87 | 614,259 | 62.13 | 0.00 0.00% |
| 01/13/10 | 61.94 | 62.37 | 61.75 | 1,107,075 | 62.13 | +0.40 +0.65% |
| 01/12/10 | 60.98 | 62.02 | 60.94 | 1,728,372 | 61.73 | +0.43 +0.70% |
| 01/11/10 | 60.35 | 61.65 | 60.35 | 1,582,774 | 61.30 | +0.95 +1.57% |
| 01/08/10 | 60.31 | 60.70 | 60.12 | 932,492 | 60.35 | -0.10 -0.17% |
| 01/07/10 | 60.35 | 60.60 | 60.08 | 1,299,937 | 60.45 | +0.12 +0.20% |
| 01/06/10 | 60.40 | 60.79 | 60.22 | 709,876 | 60.33 | -0.34 -0.56% |
| 01/05/10 | 60.68 | 60.77 | 60.31 | 1,026,736 | 60.67 | +0.01 +0.02% |
| 01/04/10 | 60.06 | 61.23 | 59.78 | 1,086,281 | 60.66 | +0.97 +1.63% |
| 01/01/10 | 59.69 | 59.69 | 59.69 | 0 | 59.69 | 0.00 0.00% |
| 12/31/09 | 60.55 | 60.61 | 59.69 | 647,675 | 59.69 | -0.99 -1.63% |
| 12/30/09 | 60.29 | 60.74 | 60.00 | 508,683 | 60.68 | +0.28 +0.46% |
| 12/29/09 | 59.70 | 60.83 | 59.65 | 640,103 | 60.40 | +0.77 +1.29% |
| 12/28/09 | 60.54 | 60.79 | 59.56 | 498,774 | 59.63 | -0.91 -1.50% |
| 12/25/09 | 59.96 | 60.83 | 59.79 | 127,413 | 60.54 | 0.00 0.00% |
| 12/24/09 | 59.96 | 60.83 | 59.79 | 127,413 | 60.54 | +0.58 +0.97% |
| 12/23/09 | 60.00 | 60.21 | 59.63 | 382,999 | 59.96 | +0.03 +0.05% |
| 12/22/09 | 59.43 | 60.40 | 59.26 | 1,080,135 | 59.93 | +0.49 +0.82% |
| 12/21/09 | 58.75 | 59.56 | 58.74 | 357,056 | 59.44 | +0.81 +1.38% |
| 12/18/09 | 59.31 | 59.33 | 58.55 | 876,367 | 58.63 | -0.61 -1.03% |
| 12/17/09 | 58.97 | 59.36 | 58.33 | 1,007,742 | 59.24 | +0.26 +0.44% |
| 12/16/09 | 58.92 | 60.49 | 58.78 | 1,923,834 | 58.98 | +0.21 +0.36% |
| 12/15/09 | 58.07 | 59.11 | 57.69 | 1,228,279 | 58.77 | +0.57 +0.98% |
| 12/14/09 | 57.79 | 58.32 | 57.76 | 1,465,171 | 58.20 | +1.64 +2.90% |
| 12/11/09 | 56.88 | 56.89 | 56.46 | 430,989 | 56.56 | +0.06 +0.11% |
| 12/10/09 | 56.63 | 57.12 | 56.41 | 1,669,338 | 56.50 | +0.12 +0.21% |
| 12/09/09 | 55.91 | 56.41 | 55.16 | 594,158 | 56.38 | +0.38 +0.68% |
| 12/08/09 | 56.23 | 56.27 | 55.89 | 1,024,012 | 56.00 | -0.51 -0.90% |
| 12/07/09 | 56.65 | 57.05 | 56.19 | 743,662 | 56.51 | -0.01 -0.02% |
| 12/04/09 | 56.24 | 56.66 | 56.00 | 1,687,690 | 56.52 | +0.81 +1.45% |
| 12/03/09 | 55.94 | 56.12 | 55.68 | 854,447 | 55.71 | -0.26 -0.46% |
| 12/02/09 | 55.87 | 56.14 | 55.59 | 783,789 | 55.97 | +0.11 +0.20% |
| \/ Download Data To Spreadsheet | ||||||
