Stock Quote for NASDAQ, ACTL - Actel Corporation

ACTL

ACTEL CORP

11/20/09 17:54

LAST: 11.69	CHANGE: 0.13	OPEN: 11.72	HIGH: 11.97	ASK: 13.84	VOLUME: 55,035
LAST: 11.69	CHANGE(%): 1.10	PREV: 11.82	LOW: 11.59	BID: 13.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	11.72	11.97	11.59	11.69	55,035
11/19/09	12.09	12.14	11.63	11.82	62,500
11/18/09	12.38	12.38	12.09	12.23	66,400
11/17/09	12.38	12.45	12.20	12.38	34,700
11/16/09	12.00	12.42	11.99	12.38	64,900
11/13/09	11.45	11.99	11.42	11.90	80,700
11/12/09	11.64	11.75	11.37	11.44	94,100
11/11/09	11.43	11.79	11.41	11.63	76,300
11/10/09	11.74	11.97	11.21	11.27	85,900
11/09/09	11.72	11.89	11.58	11.83	115,900
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

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