Actuate Corp. Stock Price History | Historical BIRT Company Stock 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 Telekurs USA
Postage Rates