Stock Quote for NASDAQ, ACTL - Actel Corporation

ACTL

ACTEL CORP

11/06/09 17:48

LAST: 11.68	CHANGE: 0.12	OPEN: 11.65	HIGH: 11.95	ASK: 13.84	VOLUME: 63,204
LAST: 11.68	CHANGE(%): 1.02	PREV: 11.80	LOW: 11.53	BID: 13.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/06/09	11.65	11.95	11.53	11.68	63,200
11/05/09	11.85	11.96	11.75	11.80	129,200
11/04/09	11.90	11.96	11.68	11.71	182,900
11/03/09	11.75	12.00	11.70	11.80	76,400
11/02/09	11.98	12.02	11.67	11.81	86,500
10/30/09	12.01	12.12	11.91	11.92	140,300
10/29/09	12.24	12.43	12.00	12.03	210,000
10/28/09	12.07	12.55	12.04	12.08	167,000
10/27/09	12.15	12.20	12.00	12.00	198,000
10/26/09	12.11	12.42	12.00	12.15	102,100
10/23/09	12.41	12.41	11.87	12.10	75,600
10/22/09	12.23	12.50	12.02	12.41	47,300
10/21/09	12.86	13.12	12.21	12.21	141,200
10/20/09	13.22	13.24	12.88	12.93	93,200
10/19/09	12.88	13.31	12.70	13.24	133,800
10/16/09	12.00	12.92	11.98	12.79	637,925
10/15/09	12.00	12.92	11.98	12.84	497,746
10/14/09	12.52	12.92	12.48	12.90	134,200
10/13/09	12.00	12.49	11.98	12.48	231,263
10/12/09	12.06	12.34	12.00	12.28	55,600

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist