ACS: Historical Prices for AFFILIATED COMP SVCS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	54.96	55.48	54.94	55.30	847,100	55.30
19-Nov-09	55.41	55.56	54.81	55.09	1,693,100	55.09
18-Nov-09	55.94	56.09	55.43	55.71	866,300	55.71
17-Nov-09	55.74	56.23	55.41	55.94	1,911,000	55.94
16-Nov-09	55.25	56.07	55.09	55.94	1,357,000	55.94
13-Nov-09	54.94	55.16	54.47	55.04	1,138,300	55.04
12-Nov-09	54.72	55.48	54.58	54.90	1,447,100	54.90
11-Nov-09	54.88	55.06	54.04	54.86	1,137,000	54.86
10-Nov-09	55.03	55.49	54.35	54.49	1,296,600	54.49
9-Nov-09	55.38	55.56	55.09	55.41	1,405,000	55.41
6-Nov-09	54.79	55.46	54.73	55.12	1,041,600	55.12
5-Nov-09	55.21	55.50	54.75	55.07	2,099,900	55.07
4-Nov-09	53.01	55.07	52.76	54.88	3,260,500	54.88
3-Nov-09	52.17	52.66	51.89	52.57	774,600	52.57
2-Nov-09	52.04	52.87	51.77	52.35	1,787,800	52.35
30-Oct-09	52.79	53.01	51.95	52.09	1,532,900	52.09
29-Oct-09	52.61	53.01	52.29	53.01	1,115,600	53.01
28-Oct-09	52.61	52.83	51.70	52.00	1,388,700	52.00
27-Oct-09	53.58	53.58	52.54	52.80	1,613,200	52.80
26-Oct-09	53.91	54.43	53.23	53.49	2,603,300	53.49
23-Oct-09	53.95	54.59	53.73	53.92	1,840,700	53.92
22-Oct-09	52.28	54.83	52.24	54.41	4,145,300	54.41
21-Oct-09	53.24	53.35	51.76	51.81	2,836,200	51.81
20-Oct-09	52.71	53.40	52.16	53.04	1,982,700	53.04
19-Oct-09	52.25	53.13	52.17	52.76	1,811,700	52.76
16-Oct-09	52.41	52.42	51.97	52.26	911,700	52.26
15-Oct-09	52.94	53.09	52.34	52.68	1,600,400	52.68
14-Oct-09	52.71	53.10	51.92	53.03	2,119,200	53.03
13-Oct-09	52.02	52.36	51.36	51.65	1,567,400	51.65
12-Oct-09	52.94	53.00	52.13	52.30	1,754,900	52.30
9-Oct-09	52.91	53.29	52.18	52.94	2,319,400	52.94
8-Oct-09	51.98	52.90	51.24	52.81	3,746,400	52.81
7-Oct-09	51.80	52.01	51.21	51.64	3,342,100	51.64
6-Oct-09	52.49	52.58	51.71	51.89	3,011,700	51.89
5-Oct-09	52.51	52.79	51.52	52.26	2,543,700	52.26
2-Oct-09	51.96	52.42	51.50	52.00	3,755,700	52.00
1-Oct-09	54.21	54.39	52.45	52.75	4,667,000	52.75
30-Sep-09	55.72	56.00	54.13	54.17	4,753,600	54.17
29-Sep-09	55.00	56.04	54.61	55.32	8,347,600	55.32
28-Sep-09	55.60	55.84	52.39	53.86	18,846,100	53.86
25-Sep-09	46.80	47.65	46.75	47.25	981,900	47.25
24-Sep-09	47.49	47.57	46.73	46.94	640,500	46.94
23-Sep-09	47.80	48.11	47.38	47.38	865,300	47.38
22-Sep-09	46.95	48.02	46.78	47.71	1,147,700	47.71
21-Sep-09	46.34	47.13	45.80	46.85	904,800	46.85
18-Sep-09	46.82	46.82	46.23	46.43	1,056,900	46.43
17-Sep-09	46.99	47.16	46.52	46.62	918,900	46.62
16-Sep-09	46.50	47.06	46.12	47.06	589,000	47.06
15-Sep-09	46.09	46.48	45.77	46.46	467,400	46.46
14-Sep-09	45.61	46.23	45.56	46.17	565,400	46.17
11-Sep-09	45.29	45.85	45.14	45.75	752,600	45.75
10-Sep-09	44.98	45.40	44.77	45.26	601,900	45.26
9-Sep-09	44.12	45.43	43.97	45.05	2,019,300	45.05
8-Sep-09	44.61	44.85	44.05	44.18	993,000	44.18
4-Sep-09	44.17	44.74	43.93	44.68	554,700	44.68
3-Sep-09	44.34	44.45	43.76	44.19	910,600	44.19
2-Sep-09	44.49	44.66	44.14	44.26	1,182,900	44.26
1-Sep-09	44.73	45.24	44.43	44.58	1,218,300	44.58
31-Aug-09	44.91	45.04	44.73	44.80	1,310,900	44.80
28-Aug-09	45.33	45.45	44.83	44.95	1,056,300	44.95
27-Aug-09	45.58	45.68	44.80	44.98	1,650,300	44.98
26-Aug-09	45.53	45.88	45.36	45.49	1,187,000	45.49
25-Aug-09	45.87	45.93	45.45	45.49	821,300	45.49
24-Aug-09	45.55	45.95	45.40	45.60	976,600	45.60
21-Aug-09	45.08	45.33	44.40	45.32	1,724,200	45.32
20-Aug-09	44.65	45.01	44.65	44.81	680,700	44.81
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions