Actuate Corp. (NQ: BIRT)
4.230 USD  -0.110 (-2.53%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2003 1.510 1.590 1.450 1.460 298,800 -0.06(-3.95%)
Feb 27, 2003 1.560 1.580 1.500 1.520 139,700 -0.02(-1.30%)
Feb 26, 2003 1.570 1.570 1.520 1.540 251,100 -0.03(-1.91%)
Feb 25, 2003 1.580 1.600 1.500 1.570 781,400 -0.01(-0.63%)
Feb 24, 2003 1.600 1.640 1.550 1.580 382,500 -0.05(-3.07%)
Feb 21, 2003 1.600 1.630 1.560 1.630 228,900 +0.02(+1.24%)
Feb 20, 2003 1.600 1.690 1.530 1.610 106,400 -0.02(-1.23%)
Feb 19, 2003 1.670 1.730 1.550 1.630 283,700 -0.01(-0.61%)
Feb 18, 2003 1.590 1.710 1.520 1.640 183,000 +0.08(+5.13%)
Feb 14, 2003 1.530 1.580 1.480 1.560 84,000 +0.04(+2.63%)
Feb 13, 2003 1.450 1.650 1.450 1.520 158,100 -0.07(-4.40%)
Feb 12, 2003 1.780 1.810 1.500 1.590 277,300 -0.18(-10.17%)
Feb 11, 2003 1.770 1.820 1.620 1.770 398,800 +0.02(+1.14%)
Feb 10, 2003 1.820 1.880 1.720 1.750 271,700 -0.04(-2.23%)
Feb 07, 2003 1.820 1.900 1.760 1.790 229,900 -0.01(-0.56%)
Feb 06, 2003 1.880 2.000 1.780 1.800 186,600 -0.20(-10.00%)
Feb 05, 2003 1.980 2.010 1.940 2.000 269,000 +0.06(+3.09%)
Feb 04, 2003 1.990 2.000 1.890 1.940 153,200 -0.05(-2.51%)
Feb 03, 2003 1.920 2.090 1.900 1.990 616,000 -0.26(-11.56%)
Jan 31, 2003 2.770 2.800 1.900 2.250 2,088,300 -0.45(-16.67%)
Jan 30, 2003 2.900 2.950 2.670 2.700 131,829 -0.20(-6.90%)
Jan 29, 2003 2.760 2.950 2.690 2.900 176,600 +0.11(+3.94%)
Jan 28, 2003 2.730 2.830 2.580 2.790 157,000 +0.05(+1.82%)
Jan 27, 2003 2.600 2.750 2.560 2.740 277,000 +0.14(+5.38%)
Jan 24, 2003 2.490 2.650 2.440 2.600 374,500 +0.06(+2.36%)
Jan 23, 2003 2.410 2.570 2.370 2.540 414,500 +0.15(+6.28%)
Jan 22, 2003 2.500 2.500 2.330 2.390 362,200 -0.04(-1.65%)
Jan 21, 2003 2.510 2.560 2.410 2.430 223,300 -0.07(-2.80%)
Jan 17, 2003 2.600 2.600 2.350 2.500 351,300 -0.11(-4.21%)
Jan 16, 2003 2.600 2.810 2.560 2.610 202,500 +0.04(+1.56%)
Jan 15, 2003 2.530 2.660 2.500 2.570 224,500 -0.08(-3.02%)
Jan 14, 2003 2.500 2.700 2.500 2.650 575,200 +0.41(+18.25%)
Jan 13, 2003 2.200 2.430 2.100 2.241 194,000 +0.05(+2.33%)
Jan 10, 2003 2.200 2.290 2.100 2.190 69,600 +0.02(+0.92%)
Jan 09, 2003 2.050 2.200 2.050 2.170 52,600 +0.11(+5.34%)
Jan 08, 2003 2.100 2.200 2.050 2.060 76,100 -0.06(-2.83%)
Jan 07, 2003 2.100 2.200 2.060 2.120 86,700 +0.00(+0.00%)
Jan 06, 2003 1.860 2.150 1.860 2.120 152,400 +0.27(+14.59%)
Jan 03, 2003 1.910 1.920 1.810 1.850 44,600 +0.00(+0.00%)
Jan 02, 2003 1.840 1.960 1.770 1.850 227,800 +0.08(+4.52%)
Dec 31, 2002 1.710 1.880 1.710 1.770 388,300 +0.01(+0.57%)
Dec 30, 2002 1.700 1.840 1.700 1.760 99,700 +0.03(+1.68%)
Dec 27, 2002 1.870 1.920 1.690 1.731 77,200 -0.10(-5.41%)
Dec 26, 2002 1.860 1.860 1.760 1.830 48,200 +0.06(+3.33%)
Dec 24, 2002 1.760 1.950 1.700 1.771 51,000 +0.01(+0.62%)
Dec 23, 2002 1.930 1.950 1.800 1.760 84,500 -0.05(-2.76%)
Dec 20, 2002 1.930 2.100 1.800 1.810 157,400 +0.00(+0.00%)
Dec 19, 2002 1.980 2.000 1.770 1.810 130,800 -0.11(-5.73%)
Dec 18, 2002 2.050 2.100 1.850 1.920 225,800 -0.13(-6.34%)
Dec 17, 2002 2.190 2.200 2.050 2.050 244,600 -0.15(-6.82%)
Dec 16, 2002 2.100 2.250 2.010 2.200 331,300 +0.13(+6.28%)
Dec 13, 2002 2.100 2.170 2.040 2.070 150,000 -0.08(-3.72%)
Dec 12, 2002 2.280 2.280 2.040 2.150 231,500 -0.14(-6.11%)
Dec 11, 2002 2.320 2.330 2.220 2.290 333,500 -0.05(-2.14%)
Dec 10, 2002 2.230 2.340 2.230 2.340 431,100 +0.04(+1.74%)
Dec 09, 2002 2.350 2.350 2.200 2.300 128,400 -0.05(-2.13%)
Dec 06, 2002 2.200 2.390 2.180 2.350 261,400 +0.00(+0.00%)
Dec 05, 2002 2.640 2.640 2.300 2.350 316,700 -0.19(-7.48%)
Dec 04, 2002 2.510 2.650 2.400 2.540 84,100 -0.04(-1.55%)
Dec 03, 2002 2.610 2.627 2.500 2.580 109,100 -0.05(-1.90%)
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