ACTIACTIVIDENTITY CORP11/20/09 17:54
LAST:

 2.240		CHANGE:
 0.02		OPEN:
2.200		HIGH:
2.280		ASK:
4.800		VOLUME:
153,869
CHANGE(%):
0.90		PREV:
2.220		LOW:
2.150		BID:
4.250		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/092.2002.2802.1502.240153,8690
11/19/092.3002.3802.2202.220281,9000
11/18/092.2502.3402.2202.32078,5000
11/17/092.3302.3302.2202.26080,0000
11/16/092.2102.3602.2102.340169,0000
11/13/092.0602.2102.0602.210137,6000
11/12/092.2202.2502.0302.060113,1000
11/11/092.2302.2702.2302.23099,8000
11/10/092.2802.3002.2502.25026,1000
11/09/092.2602.3302.2502.31066,0000
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
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