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 (%)
Feb 28, 2007 5.260 5.430 5.160 5.300 354,597 +0.01(+0.19%)
Feb 27, 2007 5.420 5.440 5.130 5.290 401,134 -0.18(-3.29%)
Feb 26, 2007 5.520 5.600 5.430 5.470 404,410 -0.06(-1.08%)
Feb 23, 2007 5.640 5.680 5.530 5.530 190,183 -0.14(-2.47%)
Feb 22, 2007 5.680 5.690 5.580 5.670 186,219 +0.01(+0.18%)
Feb 21, 2007 5.640 5.700 5.610 5.660 167,135 -0.03(-0.53%)
Feb 20, 2007 5.510 5.690 5.480 5.690 295,733 +0.15(+2.71%)
Feb 16, 2007 5.510 5.590 5.430 5.540 284,085 +0.03(+0.54%)
Feb 15, 2007 5.490 5.550 5.420 5.510 331,663 +0.05(+0.92%)
Feb 14, 2007 5.550 5.560 5.440 5.460 544,665 -0.10(-1.80%)
Feb 13, 2007 5.430 5.580 5.430 5.560 226,038 +0.11(+2.02%)
Feb 12, 2007 5.500 5.500 5.400 5.450 183,612 +0.01(+0.18%)
Feb 09, 2007 5.410 5.480 5.410 5.440 173,711 +0.01(+0.18%)
Feb 08, 2007 5.390 5.490 5.350 5.430 116,604 +0.01(+0.18%)
Feb 07, 2007 5.400 5.540 5.340 5.420 417,637 +0.00(+0.00%)
Feb 06, 2007 5.200 5.440 5.180 5.420 414,983 +0.21(+4.03%)
Feb 05, 2007 5.250 5.260 5.170 5.210 349,727 -0.06(-1.14%)
Feb 02, 2007 5.040 5.290 5.040 5.270 556,655 +0.22(+4.36%)
Feb 01, 2007 5.250 5.269 5.010 5.050 859,604 -0.18(-3.44%)
Jan 31, 2007 5.400 5.400 5.170 5.230 436,732 -0.10(-1.88%)
Jan 30, 2007 5.520 5.570 5.250 5.330 945,561 +0.13(+2.50%)
Jan 29, 2007 4.970 5.200 4.970 5.200 377,862 +0.20(+4.00%)
Jan 26, 2007 4.980 5.040 4.830 5.000 176,394 -0.01(-0.20%)
Jan 25, 2007 5.150 5.250 4.920 5.010 272,800 -0.10(-1.96%)
Jan 24, 2007 5.200 5.200 5.100 5.110 231,507 -0.03(-0.58%)
Jan 23, 2007 5.010 5.190 4.970 5.140 428,019 +0.07(+1.38%)
Jan 22, 2007 5.010 5.100 4.960 5.070 297,063 -0.01(-0.20%)
Jan 19, 2007 4.870 5.110 4.820 5.080 392,071 +0.19(+3.89%)
Jan 18, 2007 5.040 5.110 4.850 4.890 663,133 -0.17(-3.36%)
Jan 17, 2007 5.120 5.150 4.940 5.060 747,809 -0.11(-2.13%)
Jan 16, 2007 5.660 5.690 5.080 5.170 974,581 -0.63(-10.86%)
Jan 12, 2007 5.560 5.820 5.560 5.800 178,873 +0.23(+4.13%)
Jan 11, 2007 5.640 5.770 5.570 5.570 421,756 -0.07(-1.24%)
Jan 10, 2007 5.620 5.670 5.570 5.640 376,835 -0.02(-0.35%)
Jan 09, 2007 5.490 5.680 5.490 5.660 312,443 +0.19(+3.47%)
Jan 08, 2007 5.520 5.530 5.360 5.470 300,938 -0.07(-1.26%)
Jan 05, 2007 5.760 5.780 5.510 5.540 287,713 -0.26(-4.48%)
Jan 04, 2007 5.700 5.870 5.600 5.800 212,622 +0.07(+1.22%)
Jan 03, 2007 5.960 6.010 5.560 5.730 556,347 -0.21(-3.54%)
Dec 29, 2006 5.940 6.050 5.910 5.940 509,175 +0.01(+0.17%)
Dec 28, 2006 5.960 5.970 5.864 5.930 276,935 -0.02(-0.34%)
Dec 27, 2006 5.680 6.032 5.670 5.950 772,385 +0.31(+5.50%)
Dec 26, 2006 5.550 5.660 5.550 5.640 132,274 +0.06(+1.08%)
Dec 22, 2006 5.610 5.620 5.530 5.580 248,515 +0.00(+0.00%)
Dec 21, 2006 5.570 5.620 5.500 5.580 266,834 -0.01(-0.18%)
Dec 20, 2006 5.550 5.610 5.490 5.590 186,608 +0.08(+1.45%)
Dec 19, 2006 5.400 5.640 5.360 5.510 738,856 +0.19(+3.57%)
Dec 18, 2006 5.400 5.454 5.250 5.320 284,284 -0.06(-1.12%)
Dec 15, 2006 5.390 5.460 5.380 5.380 477,818 -0.03(-0.55%)
Dec 14, 2006 5.530 5.540 5.390 5.410 641,713 -0.09(-1.64%)
Dec 13, 2006 5.370 5.570 5.370 5.500 302,999 +0.14(+2.61%)
Dec 12, 2006 5.360 5.470 5.290 5.360 167,521 +0.01(+0.19%)
Dec 11, 2006 5.400 5.490 5.340 5.350 252,718 -0.09(-1.65%)
Dec 08, 2006 5.430 5.480 5.350 5.440 203,451 +0.03(+0.55%)
Dec 07, 2006 5.500 5.500 5.410 5.410 237,961 -0.08(-1.46%)
Dec 06, 2006 5.570 5.570 5.450 5.490 298,908 -0.10(-1.79%)
Dec 05, 2006 5.630 5.670 5.490 5.590 554,819 -0.02(-0.36%)
Dec 04, 2006 5.400 5.610 5.400 5.610 401,277 +0.21(+3.89%)
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