Actuate Corp. (NQ: BIRT)
5.770 USD  +0.020 (+0.35%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 6.250 6.250 6.037 6.050 301,716 -0.20(-3.20%)
Feb 28, 2012 6.250 6.300 6.220 6.250 202,744 -0.02(-0.32%)
Feb 27, 2012 6.460 6.460 6.260 6.270 179,416 -0.25(-3.83%)
Feb 24, 2012 6.540 6.595 6.430 6.520 194,432 -0.02(-0.31%)
Feb 23, 2012 6.310 6.540 6.260 6.540 254,192 +0.22(+3.48%)
Feb 22, 2012 6.310 6.400 6.250 6.320 151,099 -0.01(-0.16%)
Feb 21, 2012 6.400 6.410 6.330 6.330 209,053 -0.04(-0.63%)
Feb 17, 2012 6.360 6.400 6.250 6.370 175,767 +0.01(+0.16%)
Feb 16, 2012 6.110 6.360 6.110 6.360 229,574 +0.26(+4.26%)
Feb 15, 2012 6.350 6.350 6.080 6.100 255,945 -0.23(-3.63%)
Feb 14, 2012 6.260 6.340 6.200 6.330 181,963 +0.05(+0.80%)
Feb 13, 2012 6.110 6.280 6.100 6.280 225,680 +0.20(+3.29%)
Feb 10, 2012 6.160 6.210 6.060 6.080 101,597 -0.14(-2.25%)
Feb 09, 2012 6.240 6.250 6.170 6.220 323,168 -0.01(-0.16%)
Feb 08, 2012 6.120 6.250 6.120 6.230 264,559 +0.11(+1.80%)
Feb 07, 2012 6.190 6.210 6.020 6.120 767,902 -0.06(-0.97%)
Feb 06, 2012 6.130 6.260 6.053 6.180 151,382 -0.02(-0.32%)
Feb 03, 2012 6.180 6.360 6.100 6.200 1,121,507 +0.09(+1.47%)
Feb 02, 2012 5.860 6.140 5.820 6.110 558,199 +0.27(+4.62%)
Feb 01, 2012 5.770 5.890 5.640 5.840 328,006 +0.08(+1.39%)
Jan 31, 2012 6.250 6.250 5.635 5.760 961,676 -0.46(-7.40%)
Jan 30, 2012 6.230 6.290 6.170 6.220 127,454 -0.08(-1.27%)
Jan 27, 2012 6.140 6.360 6.140 6.300 312,902 +0.13(+2.11%)
Jan 26, 2012 6.260 6.270 6.160 6.170 266,981 -0.08(-1.28%)
Jan 25, 2012 6.270 6.290 6.180 6.250 357,323 -0.04(-0.64%)
Jan 24, 2012 6.240 6.290 6.180 6.290 130,207 +0.01(+0.16%)
Jan 23, 2012 6.250 6.330 6.170 6.280 89,187 +0.00(+0.00%)
Jan 20, 2012 6.220 6.310 6.190 6.280 130,087 +0.05(+0.80%)
Jan 19, 2012 6.200 6.250 6.120 6.230 197,546 +0.08(+1.30%)
Jan 18, 2012 6.050 6.170 5.970 6.150 120,851 +0.11(+1.82%)
Jan 17, 2012 6.200 6.250 6.000 6.040 154,390 -0.10(-1.63%)
Jan 13, 2012 5.740 6.220 5.720 6.140 261,661 +0.35(+6.04%)
Jan 12, 2012 5.800 5.820 5.680 5.790 224,162 -0.01(-0.17%)
Jan 11, 2012 5.760 5.920 5.750 5.800 259,578 +0.03(+0.52%)
Jan 10, 2012 5.830 5.860 5.650 5.770 61,937 +0.01(+0.17%)
Jan 09, 2012 5.760 5.800 5.675 5.760 108,292 +0.04(+0.70%)
Jan 06, 2012 5.580 5.740 5.560 5.720 114,800 +0.15(+2.69%)
Jan 05, 2012 5.720 5.790 5.550 5.570 189,613 -0.18(-3.13%)
Jan 04, 2012 5.770 5.840 5.630 5.750 81,826 -0.11(-1.88%)
Dec 30, 2011 5.770 5.890 5.690 5.860 137,487 +0.09(+1.56%)
Dec 29, 2011 5.640 5.850 5.630 5.770 120,116 +0.16(+2.85%)
Dec 28, 2011 5.730 5.853 5.580 5.610 165,717 -0.14(-2.43%)
Dec 27, 2011 5.950 5.970 5.740 5.750 139,842 -0.21(-3.52%)
Dec 23, 2011 6.040 6.080 5.880 5.960 103,342 -0.14(-2.30%)
Dec 21, 2011 6.120 6.120 5.800 6.100 182,678 -0.02(-0.33%)
Dec 20, 2011 5.930 6.130 5.880 6.120 235,266 +0.33(+5.70%)
Dec 19, 2011 5.950 6.000 5.770 5.790 195,839 -0.10(-1.70%)
Dec 16, 2011 5.910 6.140 5.760 5.890 352,244 +0.01(+0.17%)
Dec 15, 2011 5.880 5.900 5.710 5.880 146,780 +0.05(+0.86%)
Dec 14, 2011 5.770 5.890 5.620 5.830 197,489 +0.03(+0.52%)
Dec 13, 2011 6.170 6.230 5.780 5.800 164,566 -0.32(-5.23%)
Dec 12, 2011 6.100 6.120 6.000 6.120 148,511 -0.07(-1.13%)
Dec 09, 2011 5.970 6.220 5.900 6.190 371,665 +0.23(+3.86%)
Dec 08, 2011 6.050 6.140 5.950 5.960 142,800 -0.13(-2.13%)
Dec 07, 2011 6.150 6.200 6.000 6.090 147,313 -0.07(-1.14%)
Dec 06, 2011 6.210 6.240 6.100 6.160 165,517 -0.02(-0.32%)
Dec 05, 2011 6.380 6.450 6.140 6.180 270,938 -0.10(-1.59%)
Dec 02, 2011 6.470 6.470 6.260 6.280 135,281 -0.08(-1.26%)
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