Actuate Corp. (NQ: BIRT)
6.600 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2005 2.580 2.720 2.570 2.700 904,950 +0.12(+4.65%)
Feb 25, 2005 2.610 2.610 2.570 2.580 180,898 -0.02(-0.77%)
Feb 24, 2005 2.550 2.620 2.460 2.600 582,403 +0.01(+0.39%)
Feb 23, 2005 2.610 2.640 2.580 2.590 1,025,126 +0.00(+0.00%)
Feb 22, 2005 2.590 2.610 2.580 2.590 401,187 +0.00(+0.00%)
Feb 18, 2005 2.580 2.630 2.560 2.590 390,477 +0.01(+0.39%)
Feb 17, 2005 2.580 2.630 2.520 2.580 273,284 -0.00(-0.19%)
Feb 16, 2005 2.530 2.600 2.510 2.585 570,257 +0.09(+3.82%)
Feb 15, 2005 2.540 2.570 2.490 2.490 218,174 -0.06(-2.35%)
Feb 14, 2005 2.590 2.590 2.520 2.550 219,639 +0.03(+1.19%)
Feb 11, 2005 2.650 2.710 2.460 2.520 834,949 -0.03(-1.18%)
Feb 10, 2005 2.490 2.600 2.480 2.550 539,249 +0.00(+0.20%)
Feb 09, 2005 2.520 2.630 2.520 2.545 231,632 -0.04(-1.36%)
Feb 08, 2005 2.510 2.600 2.510 2.580 130,242 +0.09(+3.61%)
Feb 07, 2005 2.480 2.530 2.480 2.490 165,369 -0.05(-1.97%)
Feb 04, 2005 2.500 2.560 2.490 2.540 97,483 +0.01(+0.40%)
Feb 03, 2005 2.500 2.560 2.480 2.530 134,751 -0.03(-1.17%)
Feb 02, 2005 2.480 2.620 2.460 2.560 332,683 +0.06(+2.40%)
Feb 01, 2005 2.570 2.580 2.490 2.500 219,108 -0.03(-1.19%)
Jan 31, 2005 2.560 2.620 2.490 2.530 323,381 +0.05(+2.02%)
Jan 28, 2005 2.550 2.550 2.480 2.480 119,813 -0.02(-0.80%)
Jan 27, 2005 2.600 2.600 2.490 2.500 74,678 -0.09(-3.66%)
Jan 26, 2005 2.530 2.600 2.470 2.595 352,158 +0.04(+1.76%)
Jan 25, 2005 2.470 2.570 2.470 2.550 384,765 +0.00(+0.00%)
Jan 24, 2005 2.540 2.560 2.480 2.550 290,082 +0.00(+0.00%)
Jan 21, 2005 2.550 2.560 2.510 2.550 173,324 +0.00(+0.00%)
Jan 20, 2005 2.410 2.560 2.350 2.550 220,797 +0.11(+4.51%)
Jan 19, 2005 2.480 2.520 2.420 2.440 216,935 -0.04(-1.61%)
Jan 18, 2005 2.280 2.490 2.270 2.480 290,583 +0.13(+5.53%)
Jan 14, 2005 2.350 2.380 2.230 2.350 294,779 +0.05(+2.17%)
Jan 13, 2005 2.370 2.400 2.280 2.300 137,340 -0.07(-2.95%)
Jan 12, 2005 2.320 2.380 2.300 2.370 95,353 +0.03(+1.28%)
Jan 11, 2005 2.400 2.420 2.330 2.340 194,840 -0.04(-1.68%)
Jan 10, 2005 2.380 2.460 2.310 2.380 250,225 +0.00(+0.00%)
Jan 07, 2005 2.480 2.530 2.330 2.380 316,614 -0.05(-2.06%)
Jan 06, 2005 2.470 2.559 2.380 2.430 1,663,203 +0.15(+6.58%)
Jan 05, 2005 2.370 2.470 2.280 2.280 722,286 -0.08(-3.39%)
Jan 04, 2005 2.500 2.510 2.310 2.360 244,643 -0.12(-4.84%)
Jan 03, 2005 2.550 2.710 2.460 2.480 305,300 -0.07(-2.75%)
Dec 31, 2004 2.530 2.600 2.500 2.550 289,300 +0.02(+0.79%)
Dec 30, 2004 2.600 2.610 2.500 2.530 104,200 -0.03(-1.17%)
Dec 29, 2004 2.580 2.620 2.540 2.560 223,200 -0.02(-0.78%)
Dec 28, 2004 2.550 2.580 2.500 2.580 121,500 +0.03(+1.18%)
Dec 27, 2004 2.550 2.560 2.450 2.550 138,000 +0.06(+2.41%)
Dec 23, 2004 2.400 2.500 2.400 2.490 148,700 +0.02(+0.81%)
Dec 22, 2004 2.380 2.480 2.380 2.470 161,200 +0.07(+2.92%)
Dec 21, 2004 2.380 2.430 2.380 2.400 140,400 +0.00(+0.00%)
Dec 20, 2004 2.500 2.520 2.360 2.400 271,100 -0.10(-4.00%)
Dec 17, 2004 2.540 2.540 2.420 2.500 269,900 -0.01(-0.40%)
Dec 16, 2004 2.700 2.720 2.510 2.510 384,700 -0.14(-5.28%)
Dec 15, 2004 2.600 2.680 2.590 2.650 429,200 +0.07(+2.71%)
Dec 14, 2004 2.600 2.600 2.530 2.580 73,700 -0.02(-0.77%)
Dec 13, 2004 2.590 2.600 2.530 2.600 164,400 +0.05(+1.96%)
Dec 10, 2004 2.560 2.590 2.500 2.550 127,800 +0.00(+0.00%)
Dec 09, 2004 2.530 2.580 2.510 2.550 128,000 +0.02(+0.79%)
Dec 08, 2004 2.500 2.580 2.480 2.530 226,300 +0.04(+1.61%)
Dec 07, 2004 2.520 2.560 2.440 2.490 464,000 +0.05(+2.05%)
Dec 06, 2004 2.500 2.540 2.440 2.440 219,900 -0.07(-2.79%)
Dec 03, 2004 2.450 2.530 2.430 2.510 314,400 +0.07(+2.87%)
Dec 02, 2004 2.410 2.480 2.380 2.440 139,100 +0.04(+1.67%)
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