Actuate Corp. (NQ: BIRT)
4.220 USD  +0.030 (+0.72%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.520 3.660 3.500 3.580 204,337 -0.01(-0.28%)
Feb 26, 2009 3.530 3.650 3.500 3.590 226,470 +0.05(+1.41%)
Feb 25, 2009 3.720 3.740 3.520 3.540 159,339 -0.20(-5.35%)
Feb 24, 2009 3.740 3.770 3.690 3.740 670,663 +0.04(+1.08%)
Feb 23, 2009 3.610 3.740 3.585 3.700 332,251 +0.13(+3.64%)
Feb 20, 2009 3.680 3.700 3.543 3.570 276,354 -0.14(-3.77%)
Feb 19, 2009 3.780 3.860 3.710 3.710 239,524 -0.03(-0.80%)
Feb 18, 2009 3.770 3.850 3.670 3.740 286,829 -0.01(-0.27%)
Feb 17, 2009 3.770 3.930 3.680 3.750 362,749 -0.16(-4.09%)
Feb 13, 2009 3.810 3.940 3.750 3.910 257,756 +0.11(+2.89%)
Feb 12, 2009 3.730 3.820 3.710 3.800 140,434 -0.05(-1.30%)
Feb 11, 2009 3.590 3.870 3.520 3.850 293,940 +0.28(+7.84%)
Feb 10, 2009 3.850 3.890 3.570 3.570 267,062 -0.32(-8.23%)
Feb 09, 2009 3.820 3.950 3.760 3.890 295,402 +0.04(+1.04%)
Feb 06, 2009 3.690 3.900 3.650 3.850 568,799 +0.17(+4.62%)
Feb 05, 2009 3.470 3.730 3.450 3.680 250,283 +0.17(+4.84%)
Feb 04, 2009 3.530 3.650 3.425 3.510 376,791 -0.03(-0.85%)
Feb 03, 2009 3.490 3.650 3.400 3.540 471,485 +0.00(+0.00%)
Feb 02, 2009 3.450 3.550 3.360 3.540 320,561 -0.02(-0.56%)
Jan 30, 2009 3.600 3.612 3.470 3.560 187,005 +0.00(+0.00%)
Jan 29, 2009 3.740 3.740 3.560 3.560 180,371 -0.21(-5.57%)
Jan 28, 2009 3.650 3.770 3.650 3.770 188,215 +0.17(+4.72%)
Jan 27, 2009 3.560 3.610 3.470 3.600 271,695 +0.00(+0.00%)
Jan 26, 2009 3.370 3.600 3.320 3.600 181,190 +0.23(+6.82%)
Jan 23, 2009 3.270 3.460 3.270 3.370 140,948 +0.00(+0.00%)
Jan 22, 2009 3.460 3.470 3.330 3.370 110,860 -0.18(-5.07%)
Jan 21, 2009 3.380 3.550 3.350 3.550 407,705 +0.17(+5.03%)
Jan 20, 2009 3.400 3.450 3.270 3.380 471,139 -0.06(-1.74%)
Jan 16, 2009 3.350 3.470 3.210 3.440 429,504 +0.17(+5.20%)
Jan 15, 2009 3.190 3.270 3.050 3.270 263,435 +0.08(+2.51%)
Jan 14, 2009 3.330 3.360 3.170 3.190 195,656 -0.20(-5.90%)
Jan 13, 2009 3.390 3.470 3.280 3.390 751,960 -0.01(-0.29%)
Jan 12, 2009 3.280 3.460 3.250 3.400 247,637 +0.11(+3.34%)
Jan 09, 2009 3.410 3.440 3.230 3.290 261,601 -0.13(-3.80%)
Jan 08, 2009 3.340 3.450 3.245 3.420 216,069 +0.04(+1.18%)
Jan 07, 2009 3.270 3.430 3.235 3.380 415,832 +0.06(+1.81%)
Jan 06, 2009 3.320 3.430 3.260 3.320 1,768,685 +0.04(+1.22%)
Jan 05, 2009 3.180 3.380 3.080 3.280 569,820 +0.09(+2.82%)
Jan 02, 2009 2.960 3.200 2.840 3.190 284,518 +0.23(+7.77%)
Dec 31, 2008 2.890 2.990 2.830 2.960 727,171 +0.08(+2.78%)
Dec 30, 2008 2.840 3.040 2.610 2.880 800,449 +0.12(+4.35%)
Dec 29, 2008 3.200 3.200 2.610 2.760 818,041 -0.47(-14.55%)
Dec 26, 2008 3.600 3.600 3.160 3.230 251,576 -0.09(-2.71%)
Dec 24, 2008 3.220 3.350 3.150 3.320 145,315 +0.09(+2.79%)
Dec 23, 2008 3.410 3.470 3.150 3.230 259,781 -0.16(-4.72%)
Dec 22, 2008 3.400 3.440 3.200 3.390 359,252 +0.00(+0.00%)
Dec 19, 2008 3.310 3.390 2.980 3.390 691,834 +0.27(+8.65%)
Dec 18, 2008 3.040 3.130 2.940 3.120 300,077 +0.18(+6.12%)
Dec 17, 2008 2.910 3.000 2.840 2.940 349,465 -0.01(-0.34%)
Dec 16, 2008 2.960 2.990 2.900 2.950 391,556 +0.05(+1.72%)
Dec 15, 2008 3.000 3.050 2.830 2.900 177,815 -0.15(-4.92%)
Dec 12, 2008 2.870 3.050 2.860 3.050 156,070 +0.12(+4.10%)
Dec 11, 2008 3.000 3.010 2.910 2.930 273,221 -0.11(-3.62%)
Dec 10, 2008 2.980 3.090 2.910 3.040 143,873 +0.10(+3.40%)
Dec 09, 2008 2.980 3.095 2.890 2.940 455,456 -0.12(-3.92%)
Dec 08, 2008 2.960 3.060 2.850 3.060 527,882 +0.11(+3.73%)
Dec 05, 2008 3.100 3.100 2.910 2.950 878,866 +0.68(+29.96%)
Dec 04, 2008 2.370 2.460 2.250 2.270 2,551,904 -0.14(-5.81%)
Dec 03, 2008 2.400 2.560 2.380 2.410 424,985 -0.06(-2.43%)
Dec 02, 2008 2.440 2.480 2.340 2.470 386,062 +0.09(+3.78%)
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