ACTUACTUATE CORP11/06/09 17:48
LAST:

 4.850		CHANGE:
 0.03		OPEN:
4.820		HIGH:
4.870		ASK:
6.690		VOLUME:
174,013
CHANGE(%):
0.61		PREV:
4.880		LOW:
4.780		BID:
6.100		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/06/094.8204.8704.7804.850174,0000
11/05/094.8104.9504.7704.880327,5000
11/04/094.7604.8804.7504.760298,5000
11/03/094.8504.9104.7504.780226,4000
11/02/095.0005.0004.8904.910447,1000
10/30/095.3005.3004.8805.010612,0000
10/29/095.2905.4405.2805.360132,7000
10/28/095.3205.3705.2505.250207,7000
10/27/095.3505.4505.3005.310192,0000
10/26/095.4805.5405.3105.340234,2000
10/23/095.6205.6205.4505.480247,9000
10/22/095.6005.6505.5305.62086,9000
10/21/095.4505.7005.3505.590245,8000
10/20/095.5305.5705.2705.450318,6000
10/19/095.6905.7305.5205.530121,0000
10/16/095.5905.7005.5005.650108,1000
10/15/095.8305.8605.5305.530726,1730
10/14/095.8305.8605.6605.760537,4680
10/13/095.8305.8605.6605.780323,7660
10/12/095.8305.8605.7505.750159,5330
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