Actuate Corp. (NQ: BIRT)
3.640 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 6.140 6.150 6.000 6.000 315,536 -0.11(-1.80%)
Feb 27, 2013 6.100 6.180 6.040 6.110 227,959 +0.02(+0.33%)
Feb 26, 2013 6.160 6.195 6.055 6.090 173,902 -0.06(-0.98%)
Feb 25, 2013 6.280 6.350 6.140 6.150 249,237 -0.16(-2.54%)
Feb 22, 2013 6.180 6.370 6.120 6.310 317,333 +0.17(+2.77%)
Feb 21, 2013 6.150 6.250 6.110 6.140 186,416 -0.01(-0.16%)
Feb 20, 2013 6.180 6.310 6.140 6.150 275,459 -0.07(-1.11%)
Feb 19, 2013 6.220 6.380 6.200 6.219 239,420 -0.03(-0.50%)
Feb 15, 2013 6.280 6.295 6.200 6.250 307,151 +0.03(+0.48%)
Feb 14, 2013 6.150 6.220 6.110 6.220 135,347 +0.05(+0.81%)
Feb 13, 2013 6.180 6.200 6.130 6.170 150,593 +0.01(+0.16%)
Feb 12, 2013 6.090 6.200 6.050 6.160 303,450 +0.06(+0.98%)
Feb 11, 2013 6.030 6.125 5.900 6.100 227,588 +0.04(+0.66%)
Feb 08, 2013 5.970 6.060 5.940 6.060 233,485 +0.11(+1.85%)
Feb 07, 2013 5.830 5.970 5.820 5.950 231,378 +0.10(+1.71%)
Feb 06, 2013 5.810 5.850 5.720 5.850 478,770 +0.22(+3.91%)
Feb 04, 2013 5.670 5.770 5.583 5.630 372,037 -0.09(-1.57%)
Feb 01, 2013 5.650 5.730 5.610 5.720 366,328 +0.09(+1.60%)
Jan 31, 2013 5.550 5.690 5.550 5.630 224,746 +0.08(+1.44%)
Jan 30, 2013 5.650 5.710 5.540 5.550 177,721 -0.13(-2.29%)
Jan 29, 2013 5.660 5.750 5.630 5.680 142,189 -0.03(-0.53%)
Jan 28, 2013 5.780 5.790 5.660 5.710 162,605 -0.05(-0.87%)
Jan 25, 2013 5.740 5.775 5.700 5.760 336,333 +0.05(+0.88%)
Jan 24, 2013 5.680 5.780 5.645 5.710 277,307 +0.01(+0.18%)
Jan 23, 2013 5.730 5.760 5.660 5.700 260,342 -0.02(-0.35%)
Jan 22, 2013 5.560 5.720 5.510 5.720 131,946 +0.17(+3.06%)
Jan 18, 2013 5.610 5.690 5.540 5.550 286,047 -0.10(-1.77%)
Jan 17, 2013 5.670 5.730 5.620 5.650 194,000 +0.01(+0.18%)
Jan 16, 2013 5.670 5.790 5.590 5.640 314,636 -0.01(-0.18%)
Jan 15, 2013 5.680 5.770 5.600 5.650 276,770 -0.07(-1.22%)
Jan 14, 2013 5.710 5.760 5.700 5.720 79,815 -0.02(-0.35%)
Jan 12, 2013 5.650 5.760 5.650 5.740 59,753 +0.00(+0.00%)
Jan 11, 2013 5.650 5.760 5.650 5.740 59,753 +0.11(+1.95%)
Jan 10, 2013 5.640 5.660 5.490 5.630 153,371 -0.01(-0.18%)
Jan 09, 2013 5.500 5.640 5.451 5.640 197,370 +0.17(+3.11%)
Jan 08, 2013 5.500 5.580 5.440 5.470 188,276 -0.03(-0.55%)
Jan 07, 2013 5.510 5.570 5.450 5.500 110,035 -0.05(-0.90%)
Jan 04, 2013 5.540 5.590 5.450 5.550 185,668 +0.03(+0.55%)
Jan 03, 2013 5.760 5.760 5.480 5.520 113,175 -0.23(-4.01%)
Jan 02, 2013 5.720 5.780 5.680 5.750 251,927 +0.15(+2.68%)
Dec 31, 2012 5.490 5.600 5.370 5.600 160,633 +0.10(+1.82%)
Dec 28, 2012 5.500 5.550 5.430 5.500 127,185 -0.02(-0.36%)
Dec 27, 2012 5.580 5.590 5.410 5.520 159,748 -0.02(-0.36%)
Dec 26, 2012 5.700 5.700 5.470 5.540 106,217 -0.17(-2.98%)
Dec 24, 2012 5.690 5.730 5.580 5.710 51,410 +0.04(+0.71%)
Dec 21, 2012 5.620 5.670 5.550 5.670 332,834 +0.03(+0.53%)
Dec 20, 2012 5.630 5.665 5.485 5.640 276,605 +0.00(+0.00%)
Dec 19, 2012 5.480 5.690 5.430 5.640 767,995 +0.15(+2.73%)
Dec 18, 2012 5.430 5.490 5.380 5.490 666,238 +0.06(+1.10%)
Dec 17, 2012 5.500 5.500 5.380 5.430 171,414 -0.06(-1.09%)
Dec 14, 2012 5.370 5.570 5.340 5.490 181,700 +0.09(+1.67%)
Dec 13, 2012 5.400 5.490 5.380 5.400 197,100 +0.00(+0.00%)
Dec 12, 2012 5.390 5.470 5.350 5.400 266,969 +0.01(+0.19%)
Dec 11, 2012 5.340 5.440 5.285 5.390 277,030 +0.10(+1.89%)
Dec 10, 2012 5.150 5.330 5.150 5.290 270,342 +0.17(+3.32%)
Dec 07, 2012 5.150 5.150 5.100 5.120 179,347 +0.00(+0.00%)
Dec 06, 2012 5.090 5.250 5.090 5.120 216,971 +0.01(+0.20%)
Dec 05, 2012 5.180 5.250 5.080 5.110 179,994 -0.04(-0.78%)
Dec 04, 2012 5.160 5.210 5.090 5.150 220,682 -0.18(-3.38%)
Nov 30, 2012 5.250 5.340 5.240 5.330 290,597 +0.10(+1.91%)
Nov 29, 2012 5.260 5.300 5.210 5.230 210,271 +0.02(+0.38%)
Nov 28, 2012 5.110 5.220 5.070 5.210 144,232 +0.09(+1.76%)
Nov 27, 2012 5.220 5.288 5.120 5.120 146,392 -0.12(-2.38%)
Nov 26, 2012 5.190 5.280 5.190 5.245 126,070 +0.03(+0.48%)
Nov 24, 2012 5.190 5.310 5.180 5.220 157,087 +0.00(+0.00%)
Nov 23, 2012 5.190 5.310 5.180 5.220 157,087 +0.06(+1.16%)
Nov 21, 2012 5.070 5.210 5.050 5.160 170,140 +0.09(+1.78%)
Nov 20, 2012 5.050 5.100 5.020 5.070 138,288 -0.01(-0.20%)
Nov 19, 2012 5.120 5.160 5.020 5.080 211,726 +0.01(+0.20%)
Nov 16, 2012 5.100 5.130 5.010 5.070 266,298 -0.05(-0.98%)
Nov 15, 2012 5.130 5.210 5.090 5.120 221,418 -0.02(-0.39%)
Nov 14, 2012 5.160 5.250 5.100 5.140 366,256 -0.01(-0.19%)
Nov 13, 2012 5.100 5.210 5.070 5.150 537,644 +0.03(+0.59%)
Nov 12, 2012 5.090 5.240 5.090 5.120 291,394 +0.06(+1.19%)
Nov 09, 2012 5.000 5.150 4.970 5.060 410,069 +0.06(+1.20%)
Nov 08, 2012 5.050 5.130 4.990 5.000 276,902 -0.06(-1.19%)
Nov 07, 2012 5.100 5.170 5.020 5.060 367,102 -0.06(-1.17%)
Nov 06, 2012 5.120 5.160 5.070 5.120 621,197 +0.03(+0.59%)
Nov 05, 2012 5.100 5.140 5.050 5.090 1,035,925 +0.01(+0.20%)
Nov 02, 2012 5.320 5.320 5.050 5.080 649,320 -0.17(-3.24%)
Nov 01, 2012 5.330 5.370 5.160 5.250 806,786 -0.09(-1.69%)
Oct 31, 2012 5.650 5.820 5.265 5.340 2,198,927 -1.05(-16.43%)
Oct 26, 2012 6.390 6.390 6.390 0 +0.01(+0.16%)
Oct 25, 2012 6.350 6.430 6.310 6.380 196,995 +0.08(+1.26%)
Oct 24, 2012 6.080 6.310 6.070 6.300 279,254 +0.26(+4.31%)
Oct 23, 2012 6.070 6.130 5.980 6.040 256,693 -0.04(-0.66%)
Oct 19, 2012 6.040 6.140 5.980 6.080 433,426 -0.01(-0.16%)
Oct 18, 2012 6.200 6.295 6.080 6.090 305,328 -0.12(-1.93%)
Oct 17, 2012 6.400 6.430 6.180 6.210 307,414 -0.20(-3.12%)
Oct 16, 2012 6.350 6.450 6.260 6.410 227,926 +0.11(+1.75%)
Oct 15, 2012 6.310 6.330 6.060 6.300 263,332 -0.01(-0.16%)
Oct 12, 2012 6.370 6.370 6.290 6.310 116,440 -0.08(-1.17%)
Oct 11, 2012 6.530 6.550 6.370 6.385 143,969 -0.08(-1.31%)
Oct 10, 2012 6.440 6.480 6.320 6.470 72,340 +0.05(+0.78%)
Oct 09, 2012 6.520 6.540 6.370 6.420 97,374 -0.10(-1.53%)
Oct 08, 2012 6.470 6.560 6.415 6.520 125,351 +0.01(+0.15%)
Oct 06, 2012 6.660 6.720 6.470 6.510 226,512 +0.00(+0.00%)
Oct 05, 2012 6.660 6.720 6.470 6.510 226,512 -0.12(-1.81%)
Oct 04, 2012 6.790 6.790 6.590 6.630 300,749 -0.12(-1.78%)
Oct 03, 2012 6.875 6.900 6.720 6.750 207,338 -0.13(-1.89%)
Oct 02, 2012 7.010 7.030 6.860 6.880 154,414 -0.08(-1.15%)
Oct 01, 2012 7.090 7.110 6.930 6.960 92,326 -0.07(-1.00%)
Sep 28, 2012 7.040 7.160 7.000 7.030 150,783 -0.03(-0.42%)
Sep 27, 2012 6.690 7.080 6.580 7.060 249,058 +0.53(+8.12%)
Sep 26, 2012 6.440 6.550 6.420 6.530 331,706 +0.09(+1.40%)
Sep 25, 2012 6.550 6.600 6.420 6.440 224,297 -0.08(-1.23%)
Sep 24, 2012 6.570 6.620 6.490 6.520 206,698 -0.09(-1.36%)
Sep 21, 2012 6.670 6.720 6.470 6.610 482,181 +0.03(+0.46%)
Sep 20, 2012 6.700 6.700 6.540 6.580 304,500 -0.17(-2.52%)
Sep 19, 2012 6.990 6.990 6.740 6.750 255,114 -0.24(-3.43%)
Sep 18, 2012 7.050 7.085 6.975 6.990 101,245 -0.10(-1.41%)
Sep 17, 2012 7.040 7.100 6.930 7.090 164,394 +0.04(+0.57%)
Sep 14, 2012 7.080 7.110 6.870 7.050 187,661 -0.01(-0.14%)
Sep 13, 2012 7.100 7.100 6.920 7.060 317,964 -0.06(-0.84%)
Sep 12, 2012 7.090 7.130 7.000 7.120 128,078 +0.08(+1.14%)
Sep 11, 2012 7.140 7.150 7.030 7.040 188,704 -0.05(-0.71%)
Sep 10, 2012 7.150 7.200 7.070 7.090 207,480 -0.06(-0.84%)
Sep 07, 2012 7.100 7.150 6.950 7.150 255,699 +0.05(+0.70%)
Sep 06, 2012 7.100 7.150 7.000 7.100 342,077 +0.05(+0.71%)
Sep 05, 2012 7.020 7.120 6.944 7.050 272,302 +0.00(+0.00%)
Sep 04, 2012 7.010 7.120 6.960 7.050 199,172 +0.06(+0.86%)
Aug 31, 2012 7.090 7.090 6.930 6.990 149,899 -0.05(-0.71%)
Aug 30, 2012 6.990 7.090 6.990 7.040 111,144 -0.02(-0.28%)
Aug 29, 2012 7.020 7.070 7.020 7.060 118,834 +0.13(+1.88%)
Aug 27, 2012 6.880 6.930 6.800 6.930 479,116 +0.10(+1.46%)
Aug 24, 2012 6.800 6.900 6.765 6.830 78,616 -0.01(-0.15%)
Aug 23, 2012 6.800 6.860 6.590 6.840 210,203 +0.01(+0.15%)
Aug 22, 2012 6.900 6.900 6.800 6.830 110,149 -0.07(-1.01%)
Aug 21, 2012 7.000 7.070 6.890 6.900 390,933 -0.08(-1.15%)
Aug 20, 2012 6.940 6.990 6.910 6.980 179,367 -0.01(-0.14%)
Aug 17, 2012 6.900 6.990 6.830 6.990 188,775 +0.05(+0.72%)
Aug 16, 2012 6.740 6.970 6.630 6.940 163,197 +0.18(+2.66%)
Aug 15, 2012 6.780 6.840 6.730 6.760 104,909 -0.04(-0.59%)
Aug 14, 2012 6.890 6.890 6.800 6.800 92,275 -0.04(-0.58%)
Aug 13, 2012 6.760 6.840 6.680 6.840 149,063 +0.04(+0.59%)
Aug 11, 2012 6.770 6.810 6.730 6.800 222,970 +0.00(+0.00%)
Aug 10, 2012 6.770 6.810 6.730 6.800 222,970 +0.02(+0.29%)
Aug 09, 2012 6.860 6.860 6.750 6.780 239,453 -0.09(-1.31%)
Aug 08, 2012 6.780 6.990 6.760 6.870 409,275 +0.09(+1.33%)
Aug 07, 2012 6.730 6.860 6.630 6.780 301,750 +0.05(+0.74%)
Aug 06, 2012 6.710 6.760 6.500 6.730 285,736 +0.03(+0.45%)
Aug 03, 2012 6.250 6.730 6.250 6.700 358,427 +0.47(+7.54%)
Aug 02, 2012 6.170 6.380 6.160 6.230 138,754 +0.02(+0.32%)
Aug 01, 2012 6.430 6.430 6.210 6.210 346,947 -0.25(-3.87%)
Jul 31, 2012 6.380 6.475 6.250 6.460 303,203 +0.07(+1.10%)
Jul 30, 2012 6.380 6.420 6.290 6.390 159,067 +0.03(+0.47%)
Jul 27, 2012 6.100 6.390 6.060 6.360 226,896 +0.25(+4.18%)
Jul 26, 2012 6.100 6.170 5.950 6.105 133,352 +0.11(+1.75%)
Jul 25, 2012 6.110 6.150 6.000 6.000 110,951 -0.06(-0.99%)
Jul 24, 2012 6.230 6.230 6.040 6.060 169,745 -0.13(-2.10%)
Jul 23, 2012 6.260 6.320 6.140 6.190 181,267 -0.19(-2.98%)
Jul 20, 2012 6.430 6.470 6.310 6.380 113,563 -0.09(-1.39%)
Jul 19, 2012 6.510 6.590 6.470 6.470 127,592 -0.02(-0.31%)
Jul 18, 2012 6.400 6.500 6.320 6.490 193,811 +0.11(+1.72%)
Jul 17, 2012 6.450 6.460 6.320 6.380 164,163 -0.02(-0.31%)
Jul 16, 2012 6.370 6.430 6.300 6.400 136,738 +0.03(+0.47%)
Jul 14, 2012 6.210 6.400 6.210 6.370 347,454 +0.00(+0.00%)
Jul 13, 2012 6.210 6.400 6.210 6.370 347,454 +0.17(+2.74%)
Jul 12, 2012 6.310 6.370 6.055 6.200 307,903 -0.17(-2.67%)
Jul 11, 2012 6.480 6.480 6.320 6.370 150,237 -0.10(-1.55%)
Jul 10, 2012 6.640 6.920 6.460 6.470 88,821 -0.12(-1.82%)
Jul 09, 2012 6.750 6.785 6.570 6.590 186,852 -0.16(-2.37%)
Jul 06, 2012 6.920 6.920 6.700 6.750 145,710 -0.25(-3.57%)
Jul 05, 2012 7.000 7.080 6.970 7.000 116,841 -0.04(-0.57%)
Jul 03, 2012 6.960 7.100 6.890 7.040 139,062 +0.05(+0.72%)
Jul 02, 2012 6.930 7.000 6.830 6.990 236,510 +0.06(+0.87%)
Jun 30, 2012 6.690 6.940 6.670 6.930 280,623 +0.00(+0.00%)
Jun 29, 2012 6.690 6.940 6.670 6.930 290,155 +0.34(+5.16%)
Jun 28, 2012 6.480 6.600 6.390 6.590 286,969 +0.05(+0.76%)
Jun 27, 2012 6.340 6.550 6.340 6.540 313,236 +0.20(+3.15%)
Jun 26, 2012 6.360 6.360 6.240 6.340 81,665 +0.00(+0.00%)
Jun 25, 2012 6.430 6.450 6.320 6.340 119,775 -0.18(-2.76%)
Jun 22, 2012 6.350 6.600 6.310 6.520 1,568,219 +0.21(+3.33%)
Jun 21, 2012 6.460 6.460 6.270 6.310 290,556 -0.17(-2.62%)
Jun 20, 2012 6.600 6.620 6.420 6.480 275,430 -0.11(-1.67%)
Jun 19, 2012 6.530 6.620 6.450 6.590 273,370 +0.09(+1.38%)
Jun 18, 2012 6.530 6.610 6.490 6.500 236,339 -0.09(-1.37%)
Jun 15, 2012 6.530 6.705 6.490 6.590 235,526 +0.04(+0.61%)
Jun 14, 2012 6.400 6.600 6.400 6.550 210,836 +0.12(+1.87%)
Jun 13, 2012 6.110 6.570 6.110 6.430 330,944 -0.14(-2.13%)
Jun 12, 2012 6.440 6.590 6.390 6.570 253,893 +0.17(+2.66%)
Jun 11, 2012 6.570 6.630 6.400 6.400 194,641 -0.12(-1.84%)
Jun 08, 2012 6.450 6.560 6.350 6.520 127,228 +0.04(+0.62%)
Jun 07, 2012 6.600 6.640 6.460 6.480 162,216 -0.09(-1.37%)
Jun 06, 2012 6.470 6.590 6.450 6.570 165,685 +0.12(+1.86%)
Jun 05, 2012 6.510 6.620 6.430 6.450 269,070 -0.07(-1.07%)
Jun 04, 2012 6.600 6.630 6.450 6.520 188,690 -0.05(-0.76%)
Jun 02, 2012 6.530 6.620 6.450 6.570 206,577 +0.00(+0.00%)
Jun 01, 2012 6.530 6.620 6.450 6.570 212,579 -0.11(-1.65%)
May 31, 2012 6.770 6.770 6.610 6.680 234,954 -0.09(-1.33%)
May 30, 2012 6.730 6.800 6.630 6.770 283,473 -0.05(-0.73%)
May 29, 2012 6.820 6.860 6.750 6.820 227,894 +0.03(+0.44%)
May 25, 2012 6.660 6.790 6.600 6.790 139,220 +0.15(+2.26%)
May 24, 2012 6.830 6.830 6.550 6.640 109,076 -0.16(-2.35%)
May 23, 2012 6.750 6.850 6.680 6.800 141,521 -0.04(-0.58%)
May 22, 2012 6.830 6.930 6.790 6.840 368,909 -0.02(-0.29%)
May 21, 2012 6.850 6.880 6.670 6.860 342,080 +0.02(+0.29%)
May 18, 2012 6.850 6.930 6.810 6.840 336,836 -0.02(-0.29%)
May 17, 2012 6.850 6.900 6.781 6.860 301,812 -0.01(-0.15%)
May 16, 2012 6.920 6.960 6.830 6.870 217,319 -0.04(-0.58%)
May 15, 2012 6.790 6.990 6.790 6.910 322,998 +0.11(+1.62%)
May 14, 2012 6.780 6.880 6.780 6.800 230,481 -0.05(-0.73%)
May 11, 2012 6.810 6.942 6.800 6.850 223,641 -0.04(-0.58%)
May 10, 2012 6.990 7.010 6.830 6.890 364,181 -0.08(-1.15%)
May 09, 2012 6.760 7.000 6.760 6.970 335,347 +0.11(+1.60%)
May 08, 2012 6.800 6.890 6.750 6.860 287,966 -0.03(-0.44%)
May 07, 2012 6.900 6.950 6.550 6.890 234,557 -0.05(-0.72%)
May 04, 2012 7.070 7.140 6.840 6.940 291,300 -0.18(-2.53%)
May 03, 2012 7.210 7.210 7.060 7.120 189,723 -0.13(-1.79%)
May 02, 2012 7.080 7.260 7.060 7.250 281,257 +0.10(+1.40%)
May 01, 2012 7.080 7.300 7.060 7.150 320,661 +0.05(+0.70%)
Apr 30, 2012 7.080 7.100 6.990 7.100 189,713 +0.03(+0.42%)
Apr 27, 2012 7.050 7.140 7.000 7.070 266,143 +0.02(+0.28%)
Apr 26, 2012 6.960 7.060 6.960 7.050 406,069 +0.05(+0.71%)
Apr 25, 2012 6.960 7.070 6.920 7.000 249,842 +0.10(+1.45%)
Apr 24, 2012 6.950 6.980 6.820 6.900 200,292 -0.07(-1.00%)
Apr 23, 2012 6.920 6.990 6.740 6.970 275,336 -0.03(-0.43%)
Apr 20, 2012 6.950 7.010 6.890 7.000 584,967 +0.11(+1.60%)
Apr 19, 2012 6.670 6.920 6.600 6.890 650,342 +0.22(+3.30%)
Apr 18, 2012 6.410 6.720 6.390 6.670 541,235 +0.20(+3.09%)
Apr 17, 2012 6.350 6.520 6.300 6.470 373,829 +0.14(+2.21%)
Apr 16, 2012 6.270 6.360 6.150 6.330 83,685 +0.09(+1.44%)
Apr 13, 2012 6.300 6.310 6.230 6.240 79,326 -0.11(-1.73%)
Apr 12, 2012 6.380 6.390 6.320 6.350 73,114 -0.05(-0.78%)
Apr 11, 2012 6.300 6.400 6.270 6.400 270,321 +0.15(+2.40%)
Apr 10, 2012 6.220 6.310 6.200 6.250 305,149 +0.03(+0.48%)
Apr 09, 2012 6.160 6.260 6.060 6.220 123,052 -0.08(-1.27%)
Apr 05, 2012 6.160 6.320 6.160 6.300 143,590 +0.10(+1.61%)
Apr 04, 2012 6.220 6.250 6.130 6.200 116,793 -0.10(-1.59%)
Apr 03, 2012 6.390 6.390 6.270 6.300 170,589 -0.10(-1.56%)
Apr 02, 2012 6.250 6.400 6.220 6.400 110,785 +0.12(+1.91%)
Mar 30, 2012 6.370 6.370 6.240 6.280 143,235 -0.06(-0.95%)
Mar 29, 2012 6.090 6.360 6.086 6.340 288,465 +0.19(+3.09%)
Mar 28, 2012 6.160 6.180 6.090 6.150 199,326 -0.02(-0.32%)
Mar 27, 2012 6.200 6.240 6.110 6.170 251,845 -0.04(-0.64%)
Mar 26, 2012 6.210 6.270 6.080 6.210 253,803 +0.02(+0.32%)
Mar 23, 2012 6.160 6.200 6.070 6.190 64,076 +0.02(+0.32%)
Mar 22, 2012 6.120 6.170 6.060 6.170 77,788 +0.01(+0.16%)
Mar 21, 2012 6.140 6.190 6.050 6.160 111,405 +0.04(+0.65%)
Mar 20, 2012 6.170 6.180 6.070 6.120 130,466 -0.11(-1.77%)
Mar 19, 2012 6.130 6.240 6.050 6.230 302,016 +0.09(+1.47%)
Mar 16, 2012 6.220 6.220 6.080 6.140 444,644 -0.06(-0.97%)
Mar 15, 2012 6.190 6.220 6.130 6.200 194,386 +0.03(+0.49%)
Mar 14, 2012 6.150 6.230 6.040 6.170 234,227 +0.01(+0.16%)
Mar 13, 2012 5.970 6.160 5.905 6.160 242,076 +0.26(+4.41%)
Mar 12, 2012 5.950 5.960 5.840 5.900 66,074 -0.04(-0.67%)
Mar 09, 2012 5.850 5.970 5.850 5.940 190,153 +0.09(+1.54%)
Mar 08, 2012 5.930 5.930 5.810 5.850 185,688 -0.03(-0.51%)
Mar 07, 2012 5.860 5.930 5.770 5.880 196,225 +0.07(+1.20%)
Mar 06, 2012 5.910 5.990 5.800 5.810 305,894 -0.18(-3.01%)
Mar 05, 2012 5.980 6.020 5.930 5.990 204,459 +0.01(+0.17%)
Mar 02, 2012 6.210 6.220 5.940 5.980 328,064 -0.22(-3.55%)
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