Actuate Corp. (NQ: BIRT)
3.640 USD  +0.040 (+1.11%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2004 2.810 2.870 2.800 2.850 171,000 +0.00(+0.00%)
Feb 26, 2004 2.850 2.890 2.820 2.850 125,300 +0.03(+1.06%)
Feb 25, 2004 2.818 2.900 2.771 2.820 138,200 +0.05(+1.81%)
Feb 24, 2004 2.888 2.888 2.730 2.770 306,900 -0.11(-3.82%)
Feb 23, 2004 2.740 2.900 2.690 2.880 193,000 +0.07(+2.49%)
Feb 20, 2004 2.600 2.890 2.580 2.810 263,100 +0.08(+2.93%)
Feb 19, 2004 2.922 2.990 2.730 2.730 116,900 -0.18(-6.19%)
Feb 18, 2004 2.970 3.050 2.870 2.910 188,800 +0.01(+0.34%)
Feb 17, 2004 3.000 3.000 2.900 2.900 177,200 +0.05(+1.75%)
Feb 13, 2004 3.020 3.050 2.830 2.850 226,200 -0.19(-6.25%)
Feb 12, 2004 3.080 3.110 3.000 3.040 183,500 -0.02(-0.65%)
Feb 11, 2004 3.100 3.100 2.950 3.060 245,600 +0.02(+0.66%)
Feb 10, 2004 2.720 3.050 2.500 3.040 527,300 +0.25(+8.96%)
Feb 09, 2004 2.700 2.840 2.670 2.790 237,800 +0.02(+0.72%)
Feb 06, 2004 2.730 2.820 2.680 2.770 263,700 +0.04(+1.47%)
Feb 05, 2004 2.700 2.870 2.680 2.730 141,400 +0.03(+1.00%)
Feb 04, 2004 2.900 2.900 2.660 2.703 255,800 -0.20(-6.79%)
Feb 03, 2004 2.840 2.920 2.840 2.900 254,800 +0.04(+1.40%)
Feb 02, 2004 2.830 2.950 2.820 2.860 413,200 +0.06(+2.14%)
Jan 30, 2004 3.100 3.100 2.550 2.800 1,180,600 -0.44(-13.58%)
Jan 29, 2004 3.300 3.369 3.030 3.240 212,600 -0.07(-2.11%)
Jan 28, 2004 3.500 3.500 3.270 3.310 152,900 -0.16(-4.58%)
Jan 27, 2004 3.590 3.590 3.350 3.469 134,300 -0.05(-1.45%)
Jan 26, 2004 3.290 3.520 3.120 3.520 443,900 +0.12(+3.53%)
Jan 23, 2004 3.610 3.650 3.400 3.400 341,000 -0.28(-7.61%)
Jan 22, 2004 3.800 3.800 3.670 3.680 335,900 -0.06(-1.60%)
Jan 21, 2004 3.660 3.740 3.650 3.740 207,700 +0.04(+1.08%)
Jan 20, 2004 3.750 3.760 3.600 3.700 456,200 -0.10(-2.63%)
Jan 16, 2004 3.550 3.910 3.520 3.800 1,240,500 +0.30(+8.57%)
Jan 15, 2004 3.400 3.510 3.380 3.500 455,614 +0.01(+0.29%)
Jan 14, 2004 3.370 3.490 3.330 3.490 468,724 +0.16(+4.80%)
Jan 13, 2004 3.350 3.380 3.280 3.330 177,448 -0.02(-0.60%)
Jan 12, 2004 3.260 3.400 3.240 3.350 297,592 -0.07(-2.05%)
Jan 09, 2004 3.450 3.470 3.310 3.420 201,573 +0.00(+0.00%)
Jan 08, 2004 3.350 3.440 3.300 3.420 488,882 +0.06(+1.79%)
Jan 07, 2004 3.352 3.380 3.250 3.360 417,984 +0.01(+0.30%)
Jan 06, 2004 3.350 3.400 3.320 3.350 229,600 -0.03(-0.89%)
Jan 05, 2004 3.180 3.410 3.170 3.380 725,500 +0.21(+6.62%)
Jan 02, 2004 3.010 3.170 3.010 3.170 172,400 +0.06(+1.93%)
Dec 31, 2003 3.010 3.110 2.910 3.110 211,200 +0.08(+2.64%)
Dec 30, 2003 2.880 3.040 2.870 3.030 159,048 -0.01(-0.33%)
Dec 29, 2003 3.030 3.070 2.970 3.040 119,955 +0.09(+3.05%)
Dec 26, 2003 2.990 2.990 2.920 2.950 52,793 -0.01(-0.34%)
Dec 24, 2003 2.990 3.000 2.920 2.960 45,327 -0.07(-2.31%)
Dec 23, 2003 3.020 3.100 3.000 3.030 227,939 +0.00(+0.00%)
Dec 22, 2003 3.020 3.050 2.940 3.030 685,325 +0.07(+2.36%)
Dec 19, 2003 3.020 3.020 2.940 2.960 103,672 +0.01(+0.34%)
Dec 18, 2003 2.930 2.990 2.900 2.950 96,765 +0.03(+1.03%)
Dec 17, 2003 3.010 3.030 2.920 2.920 164,483 -0.08(-2.67%)
Dec 16, 2003 3.010 3.040 2.920 3.000 81,517 -0.02(-0.66%)
Dec 15, 2003 3.200 3.200 3.020 3.020 194,403 +0.01(+0.33%)
Dec 12, 2003 2.840 3.060 2.840 3.010 128,550 +0.11(+3.79%)
Dec 11, 2003 2.920 2.930 2.900 2.900 63,710 -0.02(-0.68%)
Dec 10, 2003 3.020 3.020 2.850 2.920 119,968 -0.02(-0.68%)
Dec 09, 2003 3.050 3.050 2.940 2.940 154,570 -0.09(-2.97%)
Dec 08, 2003 3.090 3.100 3.000 3.030 216,339 +0.04(+1.34%)
Dec 05, 2003 2.690 3.000 2.660 2.990 984,337 +0.30(+11.15%)
Dec 04, 2003 3.010 3.050 2.690 2.690 1,434,397 -0.32(-10.63%)
Dec 03, 2003 3.090 3.100 3.010 3.010 267,814 -0.06(-1.95%)
Dec 02, 2003 3.130 3.130 3.050 3.070 330,492 -0.04(-1.29%)
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