Stock Quote for NASDAQ, ACTU - Actuate Corporation

ACTU

ACTUATE CORP

11/20/09 17:54

LAST: 4.140	CHANGE: 0.02	OPEN: 4.100	HIGH: 4.240	ASK: 6.690	VOLUME: 150,138
LAST: 4.140	CHANGE(%): 0.49	PREV: 4.120	LOW: 4.090	BID: 6.100	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	4.100	4.240	4.090	4.140	150,138
11/19/09	4.330	4.350	4.100	4.120	171,500
11/18/09	4.350	4.370	4.310	4.350	111,100
11/17/09	4.330	4.480	4.270	4.350	146,500
11/16/09	4.310	4.450	4.150	4.320	295,100
11/13/09	4.490	4.590	4.240	4.270	231,500
11/12/09	4.590	4.650	4.400	4.400	139,600
11/11/09	4.560	4.630	4.530	4.580	118,500
11/10/09	4.770	4.770	4.510	4.520	154,900
11/09/09	4.870	4.920	4.750	4.780	129,400
11/06/09	4.820	4.870	4.780	4.850	174,000
11/05/09	4.810	4.950	4.770	4.880	327,500
11/04/09	4.760	4.880	4.750	4.760	298,500
11/03/09	4.850	4.910	4.750	4.780	226,400
11/02/09	5.000	5.000	4.890	4.910	447,100
10/30/09	5.300	5.300	4.880	5.010	612,000
10/29/09	5.290	5.440	5.280	5.360	132,700
10/28/09	5.320	5.370	5.250	5.250	207,700
10/27/09	5.350	5.450	5.300	5.310	192,000
10/26/09	5.480	5.540	5.310	5.340	234,200

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