Actuate Corp. (NQ: BIRT)
3.600 USD  -0.160 (-4.26%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2002 5.150 5.190 5.000 5.010 332,400 -0.13(-2.53%)
Feb 27, 2002 5.050 5.300 5.000 5.140 361,500 -0.20(-3.75%)
Feb 26, 2002 4.890 5.340 4.890 5.340 264,700 +0.44(+8.98%)
Feb 25, 2002 4.900 5.200 4.850 4.900 180,000 -0.02(-0.41%)
Feb 22, 2002 4.800 4.950 4.700 4.920 186,600 +0.12(+2.50%)
Feb 21, 2002 4.980 5.290 4.760 4.800 473,200 -0.15(-3.03%)
Feb 20, 2002 4.980 5.070 4.820 4.950 603,200 +0.01(+0.20%)
Feb 19, 2002 5.060 5.200 4.890 4.940 351,000 -0.10(-1.98%)
Feb 18, 2002 5.300 5.300 5.020 5.040 458,200 +0.00(+0.00%)
Feb 15, 2002 5.300 5.300 5.020 5.040 458,200 -0.23(-4.36%)
Feb 14, 2002 5.390 5.470 5.190 5.270 371,500 -0.02(-0.38%)
Feb 13, 2002 5.370 5.380 5.200 5.290 824,900 -0.03(-0.56%)
Feb 12, 2002 5.390 5.650 5.210 5.320 488,900 -0.11(-2.03%)
Feb 11, 2002 5.210 5.600 4.750 5.430 669,200 +0.24(+4.62%)
Feb 08, 2002 5.195 5.310 5.050 5.190 572,300 +0.14(+2.77%)
Feb 07, 2002 5.300 5.450 4.990 5.050 582,800 -0.26(-4.90%)
Feb 06, 2002 5.850 5.870 5.100 5.310 903,300 -0.58(-9.85%)
Feb 05, 2002 5.770 6.090 5.500 5.890 463,300 +0.02(+0.34%)
Feb 04, 2002 6.450 6.600 5.760 5.870 307,800 -0.59(-9.13%)
Feb 01, 2002 6.300 6.600 6.100 6.460 213,800 -0.14(-2.12%)
Jan 31, 2002 6.330 6.800 6.330 6.600 297,600 +0.26(+4.10%)
Jan 30, 2002 6.470 6.750 6.100 6.340 235,500 -0.16(-2.46%)
Jan 29, 2002 6.750 6.800 6.480 6.500 502,900 -0.23(-3.42%)
Jan 28, 2002 6.730 7.020 6.550 6.730 336,500 +0.01(+0.15%)
Jan 25, 2002 6.940 6.940 6.250 6.720 757,200 -0.53(-7.31%)
Jan 24, 2002 6.950 7.250 6.900 7.250 1,012,200 +0.35(+5.07%)
Jan 23, 2002 6.650 7.140 6.640 6.900 1,227,400 +0.10(+1.47%)
Jan 22, 2002 6.770 6.910 6.500 6.800 1,301,400 +0.33(+5.10%)
Jan 21, 2002 6.150 6.700 6.000 6.470 2,183,700 +0.00(+0.00%)
Jan 18, 2002 6.150 6.700 6.000 6.470 2,183,700 +0.72(+12.52%)
Jan 17, 2002 5.930 6.060 5.570 5.750 467,200 -0.15(-2.54%)
Jan 16, 2002 5.930 6.100 5.730 5.900 436,000 -0.01(-0.17%)
Jan 15, 2002 5.720 6.130 5.650 5.910 321,900 +0.17(+2.96%)
Jan 14, 2002 5.900 5.920 5.410 5.740 948,500 -0.06(-1.03%)
Jan 11, 2002 6.110 6.190 5.750 5.800 495,400 -0.29(-4.76%)
Jan 10, 2002 6.460 6.460 6.020 6.090 509,200 +0.82(+15.56%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here