Stock Quote and Chart for Actel Corporation [NASDAQ]

HOME

|

|

SYMBOL LISTS

|

PRODUCTS & SERVICES

|

|

|

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

ACTL

Actel Corporation [NASDAQ]

03 Oct 2008 00:00

LAST: 12.290	CHANGE: 0.020	OPEN: 12.380	HIGH: 12.570	ASK:	VOLUME: 214,700
LAST: 12.290	CHANGE(%): 0.16%	PREV: 12.270	LOW: 12.120	BID:

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
03 Oct 2008	12.380	12.570	12.120	12.290	214,700
02 Oct 2008	12.230	12.380	12.010	12.270	196,700
01 Oct 2008	12.330	12.330	12.100	12.330	375,400
30 Sep 2008	12.620	12.620	12.150	12.480	157,300
29 Sep 2008	12.550	12.920	12.380	12.480	138,800
26 Sep 2008	12.780	12.800	12.470	12.750	127,900
25 Sep 2008	12.980	13.180	12.550	12.920	124,200
24 Sep 2008	13.140	13.380	12.880	12.910	209,600
23 Sep 2008	13.000	13.360	12.930	13.150	229,700
22 Sep 2008	13.380	13.530	12.950	12.970	135,900

MEMBER LOGIN

Email:

Password:

Register

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NASDAQ exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol:

|

|

|

|

|

|

|

Terms and Conditions

Copyright © 2003-2008 EODData. All rights reserved.