Actuate Corporation (BIRT)

6.51 +0.06  +0.93%  May 17, 8:00PM
Add to Watchlists Create an Alert

Actuate Corporation Price:

6.51 for May 17, 2013
View Full Chart

Actuate Corporation Price Chart

    Actuate Corporation Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 150   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 17, 2013 6.47 6.52 6.40 6.51 153466.0
    May 16, 2013 6.47 6.59 6.40 6.45 133406.0
    May 15, 2013 6.41 6.50 6.36 6.47 180162.0
    May 14, 2013 6.30 6.44 6.30 6.44 76369.00
    May 13, 2013 6.46 6.51 6.26 6.30 124909.0
    May 10, 2013 6.41 6.52 6.41 6.50 74869.00
    May 9, 2013 6.45 6.565 6.41 6.45 142506.0
    May 8, 2013 6.48 6.54 6.40 6.48 142498.0
    May 7, 2013 6.20 6.51 6.20 6.51 212675.0
    May 6, 2013 6.17 6.220 6.16 6.21 359941.0
    May 3, 2013 6.11 6.23 6.07 6.17 327677.0
    May 2, 2013 6.08 6.13 6.02 6.03 350523.0
    May 1, 2013 6.01 6.12 5.96 6.04 491349.0
    April 30, 2013 5.85 6.24 5.83 6.14 495507.0
    April 29, 2013 5.85 5.91 5.77 5.82 157720.0
    April 26, 2013 5.90 6.05 5.81 5.83 104578.0
    April 25, 2013 5.91 5.955 5.880 5.90 140338.0
    April 24, 2013 5.85 5.99 5.84 5.87 474693.0
    April 23, 2013 5.69 5.91 5.65 5.84 525865.0
    April 22, 2013 5.70 5.70 5.46 5.65 136915.0
    April 19, 2013 5.59 5.725 5.59 5.68 188260.0
    April 18, 2013 5.70 5.78 5.57 5.60 155031.0
    April 17, 2013 5.78 5.90 5.64 5.67 289140.0
    April 16, 2013 5.76 5.86 5.71 5.80 349691.0
    April 15, 2013 5.73 5.80 5.64 5.71 326422.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More