Actuate Corp. (NQ: BIRT)
4.340 USD  -0.040 (-0.91%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 6.630 6.730 6.565 6.640 632,757 -0.02(-0.30%)
Jun 27, 2013 6.410 6.680 6.340 6.660 0 +0.30(+4.72%)
Jun 26, 2013 6.570 6.570 6.360 6.360 0 -0.14(-2.15%)
Jun 25, 2013 6.350 6.500 6.118 6.500 0 +0.22(+3.50%)
Jun 24, 2013 6.450 6.640 6.280 6.280 0 -0.24(-3.68%)
Jun 21, 2013 6.550 6.550 6.390 6.520 303,301 +0.00(+0.00%)
Jun 20, 2013 6.550 6.580 6.470 6.520 0 -0.10(-1.51%)
Jun 19, 2013 6.690 6.690 6.560 6.620 0 -0.08(-1.19%)
Jun 18, 2013 6.670 6.720 6.620 6.700 0 +0.06(+0.90%)
Jun 17, 2013 6.760 6.860 6.570 6.640 0 -0.09(-1.34%)
Jun 14, 2013 6.850 6.880 6.690 6.730 0 -0.11(-1.61%)
Jun 13, 2013 6.770 6.890 6.714 6.840 93,950 +0.05(+0.74%)
Jun 12, 2013 6.840 6.860 6.700 6.790 60,092 -0.02(-0.29%)
Jun 11, 2013 6.770 6.850 6.460 6.810 53,786 -0.04(-0.58%)
Jun 10, 2013 6.830 6.920 6.710 6.850 0 +0.02(+0.29%)
Jun 07, 2013 6.780 6.850 6.670 6.830 0 +0.09(+1.34%)
Jun 06, 2013 6.720 6.740 6.560 6.740 124,001 +0.01(+0.15%)
Jun 05, 2013 6.730 6.800 6.710 6.730 0 -0.03(-0.44%)
Jun 04, 2013 6.790 6.820 6.670 6.760 0 -0.03(-0.44%)
Jun 03, 2013 6.730 6.870 6.570 6.790 272,933 +0.04(+0.59%)
May 31, 2013 6.730 6.900 6.700 6.750 198,180 -0.04(-0.59%)
May 30, 2013 6.670 6.820 6.620 6.790 160,955 +0.15(+2.26%)
May 29, 2013 6.670 6.720 6.620 6.640 251,652 -0.10(-1.48%)
May 28, 2013 6.710 6.750 6.640 6.740 260,818 +0.09(+1.35%)
May 24, 2013 6.660 6.670 6.590 6.650 0 -0.06(-0.89%)
May 23, 2013 6.500 6.790 6.490 6.710 0 +0.16(+2.44%)
May 22, 2013 6.660 6.750 6.480 6.550 0 -0.12(-1.80%)
May 21, 2013 6.550 6.690 6.510 6.670 0 +0.12(+1.83%)
May 20, 2013 6.510 6.560 6.460 6.550 0 +0.04(+0.61%)
May 17, 2013 6.470 6.520 6.400 6.510 0 +0.06(+0.93%)
May 16, 2013 6.470 6.590 6.400 6.450 137,290 -0.02(-0.31%)
May 15, 2013 6.410 6.500 6.360 6.470 0 +0.17(+2.70%)
May 13, 2013 6.460 6.510 6.260 6.300 0 -0.20(-3.08%)
May 10, 2013 6.410 6.520 6.410 6.500 0 +0.05(+0.78%)
May 09, 2013 6.450 6.565 6.410 6.450 0 -0.03(-0.46%)
May 08, 2013 6.480 6.540 6.400 6.480 0 -0.03(-0.46%)
May 07, 2013 6.200 6.510 6.200 6.510 0 +0.30(+4.83%)
May 06, 2013 6.170 6.220 6.160 6.210 0 +0.04(+0.65%)
May 03, 2013 6.110 6.210 6.030 6.170 0 +0.14(+2.32%)
May 02, 2013 6.080 6.130 6.020 6.030 0 -0.01(-0.17%)
May 01, 2013 6.010 6.120 5.960 6.040 0 -0.10(-1.63%)
Apr 30, 2013 5.850 6.240 5.830 6.140 0 +0.32(+5.50%)
Apr 29, 2013 5.850 5.910 5.770 5.820 167,750 -0.01(-0.17%)
Apr 26, 2013 5.900 5.900 5.820 5.830 104,578 -0.07(-1.19%)
Apr 25, 2013 5.910 5.955 5.880 5.900 140,506 +0.03(+0.51%)
Apr 24, 2013 5.850 5.990 5.840 5.870 475,393 +0.03(+0.51%)
Apr 23, 2013 5.690 5.910 5.650 5.840 525,865 +0.19(+3.36%)
Apr 22, 2013 5.700 5.700 5.460 5.650 136,915 -0.03(-0.53%)
Apr 19, 2013 5.590 5.725 5.590 5.680 188,260 +0.08(+1.43%)
Apr 18, 2013 5.700 5.780 5.570 5.600 156,303 -0.07(-1.23%)
Apr 17, 2013 5.780 5.900 5.640 5.670 289,840 -0.13(-2.24%)
Apr 16, 2013 5.760 5.860 5.710 5.800 367,067 +0.09(+1.58%)
Apr 15, 2013 5.730 5.800 5.640 5.710 331,525 -0.07(-1.21%)
Apr 12, 2013 5.880 5.890 5.770 5.780 261,149 -0.14(-2.36%)
Apr 11, 2013 5.940 5.940 5.870 5.920 86,163 -0.04(-0.67%)
Apr 10, 2013 5.840 5.980 5.840 5.960 147,434 +0.12(+2.05%)
Apr 09, 2013 5.750 5.870 5.745 5.840 203,573 +0.08(+1.39%)
Apr 08, 2013 5.800 5.820 5.750 5.760 136,674 +0.00(+0.00%)
Apr 05, 2013 5.740 5.800 5.730 5.760 137,330 -0.08(-1.37%)
Apr 04, 2013 5.740 5.840 5.740 5.840 85,094 +0.09(+1.57%)
Apr 03, 2013 5.870 5.930 5.730 5.750 344,765 -0.13(-2.21%)
Apr 02, 2013 5.900 6.010 5.860 5.880 154,822 -0.01(-0.17%)
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