ACTIACTIVIDENTITY CORP11/06/09 17:48
LAST:

 2.240		CHANGE:
 0.05		OPEN:
2.260		HIGH:
2.330		ASK:
4.800		VOLUME:
38,461
CHANGE(%):
2.18		PREV:
2.290		LOW:
2.230		BID:
4.250		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/06/092.2602.3302.2302.24038,4000
11/05/092.2202.3602.1902.29062,1000
11/04/092.2502.3102.2102.21075,6000
11/03/092.1602.3102.1602.230492,2000
11/02/092.2702.3002.1102.180311,1000
10/30/092.2902.3302.2502.270390,7000
10/29/092.3102.3402.2702.310391,1000
10/28/092.3202.3702.2902.29079,5000
10/27/092.2902.3902.2902.320102,9000
10/26/092.5102.5502.3002.300231,2000
10/23/092.6402.6402.5202.520127,3000
10/22/092.5602.6702.5502.67099,0000
10/21/092.6002.6402.5202.55084,7000
10/20/092.5902.6602.5902.60047,9000
10/19/092.6202.6702.5902.64047,3000
10/16/092.7502.7502.6002.610393,0670
10/15/092.7502.7502.6102.650234,9290
10/14/092.7502.7502.6602.710135,6930
10/13/092.7502.7502.6602.66046,7080
10/12/092.7502.7502.7002.70027,8290
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist