Stock Quote and Chart for Actuate Corporation [NASDAQ]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

ACTU

Actuate Corporation [NASDAQ]

18 Jul 2008 00:00

LAST: 4.1700	CHANGE: -0.0400	OPEN: 4.2100	HIGH: 4.2600	ASK:	VOLUME: 245,800
LAST: 4.1700	CHANGE(%): -0.95%	PREV: 4.2100	LOW: 4.0700	BID:

INTRADAY DATA PROJECT
We are currently exploring the possibility of providing intraday data to our members. If you think you might be interested in subscribing to an intraday data service, then you can find out more HERE

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
18 Jul 2008	4.2100	4.2600	4.0700	4.1700	245,800
17 Jul 2008	4.0700	4.2600	4.0700	4.2100	426,400
16 Jul 2008	3.9300	4.0500	3.8800	4.0100	389,200
15 Jul 2008	3.7900	3.9900	3.7200	3.8900	392,300
14 Jul 2008	3.8500	3.8800	3.7600	3.8100	389,300
11 Jul 2008	3.8200	3.9100	3.7000	3.8800	466,800
10 Jul 2008	3.7500	3.8800	3.7000	3.8700	762,500
09 Jul 2008	3.7600	3.8500	3.7300	3.7600	315,700
08 Jul 2008	3.6600	3.7700	3.6500	3.7700	230,100
07 Jul 2008	3.7100	3.8600	3.6500	3.6500	290,700

MEMBER LOGIN

Email:

Password:

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: