Actuate Corp. (NQ: BIRT)
4.260 USD  +0.050 (+1.19%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2006 3.840 3.880 3.800 3.880 184,615 +0.04(+1.04%)
Feb 27, 2006 3.870 3.890 3.790 3.840 280,188 -0.01(-0.26%)
Feb 24, 2006 3.810 3.890 3.780 3.850 424,405 -0.00(-0.00%)
Feb 23, 2006 3.710 3.870 3.710 3.850 564,361 +0.14(+3.78%)
Feb 22, 2006 3.670 3.720 3.640 3.710 394,035 +0.02(+0.54%)
Feb 21, 2006 3.495 3.690 3.460 3.690 445,713 +0.19(+5.43%)
Feb 17, 2006 3.535 3.550 3.460 3.500 216,978 -0.03(-0.85%)
Feb 16, 2006 3.480 3.590 3.480 3.530 400,900 +0.06(+1.73%)
Feb 15, 2006 3.500 3.550 3.450 3.470 407,253 -0.03(-0.86%)
Feb 14, 2006 3.360 3.520 3.360 3.500 454,659 +0.10(+2.94%)
Feb 13, 2006 3.530 3.560 3.300 3.400 953,665 -0.13(-3.68%)
Feb 10, 2006 3.570 3.580 3.300 3.530 552,765 -0.04(-1.12%)
Feb 09, 2006 3.590 3.620 3.570 3.570 157,257 -0.05(-1.38%)
Feb 08, 2006 3.650 3.650 3.560 3.620 495,163 +0.00(+0.00%)
Feb 07, 2006 3.610 3.650 3.600 3.620 352,803 -0.01(-0.28%)
Feb 06, 2006 3.700 3.740 3.600 3.630 389,699 -0.07(-1.89%)
Feb 03, 2006 3.620 3.740 3.560 3.700 518,947 +0.07(+1.93%)
Feb 02, 2006 3.730 3.740 3.500 3.630 810,846 -0.03(-0.82%)
Feb 01, 2006 3.885 3.920 3.590 3.660 1,797,739 -0.38(-9.41%)
Jan 31, 2006 3.830 4.100 3.790 4.040 1,989,536 +0.15(+3.86%)
Jan 30, 2006 3.695 3.890 3.695 3.890 940,906 +0.20(+5.42%)
Jan 27, 2006 3.670 3.720 3.660 3.690 294,050 +0.03(+0.82%)
Jan 26, 2006 3.635 3.680 3.610 3.660 245,785 +0.04(+1.10%)
Jan 25, 2006 3.630 3.640 3.580 3.620 217,864 +0.03(+0.84%)
Jan 24, 2006 3.560 3.650 3.520 3.590 237,512 +0.02(+0.56%)
Jan 23, 2006 3.610 3.700 3.550 3.570 309,902 -0.03(-0.83%)
Jan 20, 2006 3.700 3.710 3.510 3.600 538,527 -0.08(-2.17%)
Jan 19, 2006 3.615 3.690 3.615 3.680 301,003 +0.05(+1.38%)
Jan 18, 2006 3.665 3.680 3.540 3.630 379,783 -0.02(-0.55%)
Jan 17, 2006 3.600 3.740 3.580 3.650 1,034,615 +0.16(+4.58%)
Jan 13, 2006 3.380 3.510 3.380 3.490 285,200 +0.05(+1.45%)
Jan 12, 2006 3.500 3.570 3.340 3.440 627,300 -0.09(-2.55%)
Jan 11, 2006 3.560 3.610 3.490 3.530 393,171 -0.02(-0.56%)
Jan 10, 2006 3.280 3.600 3.280 3.550 1,049,016 +0.25(+7.58%)
Jan 09, 2006 3.420 3.420 3.260 3.300 469,509 -0.08(-2.37%)
Jan 06, 2006 3.360 3.410 3.300 3.380 300,692 +0.02(+0.60%)
Jan 05, 2006 3.250 3.390 3.220 3.360 466,372 +0.13(+4.02%)
Jan 04, 2006 3.150 3.240 3.150 3.230 258,650 +0.07(+2.22%)
Jan 03, 2006 3.050 3.200 3.050 3.160 466,499 +0.02(+0.64%)
Dec 30, 2005 3.010 3.150 2.980 3.140 378,597 +0.11(+3.63%)
Dec 29, 2005 3.080 3.120 3.010 3.030 154,240 +0.00(+0.00%)
Dec 28, 2005 3.080 3.110 3.010 3.030 412,700 -0.04(-1.30%)
Dec 27, 2005 3.170 3.190 3.000 3.070 523,400 -0.08(-2.54%)
Dec 23, 2005 3.240 3.260 3.130 3.150 175,718 -0.09(-2.78%)
Dec 22, 2005 3.170 3.260 3.170 3.240 208,301 +0.05(+1.57%)
Dec 21, 2005 3.140 3.250 3.110 3.190 461,643 +0.04(+1.27%)
Dec 20, 2005 3.150 3.180 3.080 3.150 609,274 +0.04(+1.29%)
Dec 19, 2005 3.000 3.120 3.000 3.110 423,689 +0.10(+3.32%)
Dec 16, 2005 3.000 3.040 3.000 3.010 361,687 +0.01(+0.33%)
Dec 15, 2005 2.940 3.050 2.860 3.000 920,562 +0.09(+3.09%)
Dec 14, 2005 3.030 3.080 2.870 2.910 2,860,580 -0.17(-5.52%)
Dec 13, 2005 3.190 3.190 2.800 3.080 725,690 -0.11(-3.45%)
Dec 12, 2005 3.190 3.280 3.150 3.190 649,769 -0.03(-0.93%)
Dec 09, 2005 3.220 3.300 3.220 3.220 135,387 -0.01(-0.31%)
Dec 08, 2005 3.210 3.320 3.210 3.230 148,643 -0.05(-1.52%)
Dec 07, 2005 3.310 3.320 3.210 3.280 459,132 -0.04(-1.20%)
Dec 06, 2005 3.330 3.360 3.310 3.320 279,943 -0.01(-0.30%)
Dec 05, 2005 3.360 3.400 3.290 3.330 491,392 -0.06(-1.77%)
Dec 02, 2005 3.450 3.480 3.380 3.390 341,044 -0.01(-0.29%)
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