ACTL: Historical Prices for Actel Corporation - Yahoo! Finance

MORE ON ACTL

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	11.46	11.58	11.05	11.08	86,200	11.08
9-Dec-09	11.78	11.78	11.32	11.45	67,700	11.45
8-Dec-09	11.75	11.98	11.66	11.74	80,100	11.74
7-Dec-09	11.98	11.98	11.61	11.80	29,200	11.80
4-Dec-09	11.46	11.97	11.37	11.95	79,100	11.95
3-Dec-09	11.74	11.77	11.26	11.29	51,400	11.29
2-Dec-09	11.63	11.84	11.50	11.67	47,200	11.67
1-Dec-09	11.73	11.97	11.50	11.66	85,700	11.66
30-Nov-09	11.47	11.74	11.33	11.66	105,800	11.66
27-Nov-09	11.29	11.79	11.25	11.52	51,200	11.52
25-Nov-09	12.00	12.06	11.63	11.69	45,200	11.69
24-Nov-09	12.20	12.31	11.80	12.00	60,300	12.00
23-Nov-09	11.88	12.46	11.88	12.25	62,900	12.25
20-Nov-09	11.72	11.97	11.59	11.69	55,100	11.69
19-Nov-09	12.09	12.14	11.63	11.82	62,600	11.82
18-Nov-09	12.38	12.38	12.09	12.23	66,500	12.23
17-Nov-09	12.38	12.45	12.20	12.38	34,800	12.38
16-Nov-09	12.00	12.42	11.99	12.38	64,600	12.38
13-Nov-09	11.45	11.99	11.42	11.90	80,800	11.90
12-Nov-09	11.64	11.75	11.37	11.44	94,200	11.44
11-Nov-09	11.43	11.79	11.41	11.63	76,400	11.63
10-Nov-09	11.74	11.97	11.21	11.27	86,000	11.27
9-Nov-09	11.72	11.89	11.58	11.83	116,000	11.83
6-Nov-09	11.65	11.95	11.53	11.68	63,300	11.68
5-Nov-09	11.85	11.96	11.75	11.80	129,300	11.80
4-Nov-09	11.90	11.96	11.68	11.71	177,300	11.71
3-Nov-09	11.75	12.00	11.70	11.80	76,500	11.80
2-Nov-09	11.98	12.02	11.67	11.81	86,600	11.81
30-Oct-09	12.01	12.12	11.91	11.92	140,300	11.92
29-Oct-09	12.24	12.43	12.00	12.03	210,100	12.03
28-Oct-09	12.07	12.55	12.04	12.08	167,100	12.08
27-Oct-09	12.15	12.20	12.00	12.00	198,100	12.00
26-Oct-09	12.11	12.42	12.00	12.15	102,200	12.15
23-Oct-09	12.41	12.41	11.87	12.10	75,700	12.10
22-Oct-09	12.23	12.50	12.02	12.41	47,400	12.41
21-Oct-09	12.86	13.12	12.21	12.21	141,300	12.21
20-Oct-09	13.22	13.24	12.88	12.93	93,300	12.93
19-Oct-09	12.88	13.31	12.70	13.24	133,900	13.24
16-Oct-09	12.76	12.87	12.65	12.80	93,200	12.80
15-Oct-09	12.65	12.89	12.61	12.84	67,500	12.84
14-Oct-09	12.52	12.92	12.48	12.90	134,300	12.90
13-Oct-09	12.18	12.49	11.98	12.48	118,000	12.48
12-Oct-09	12.06	12.34	12.00	12.28	55,700	12.28
9-Oct-09	11.88	12.18	11.83	12.06	102,900	12.06
8-Oct-09	12.07	12.07	11.82	11.91	63,500	11.91
7-Oct-09	11.84	12.01	11.72	11.96	29,700	11.96
6-Oct-09	11.74	11.92	11.64	11.92	26,200	11.92
5-Oct-09	11.52	11.71	11.42	11.64	61,300	11.64
2-Oct-09	11.60	11.72	11.43	11.48	65,900	11.48
1-Oct-09	12.13	12.16	11.64	11.64	97,600	11.64
30-Sep-09	12.18	12.30	12.15	12.17	84,200	12.17
29-Sep-09	12.26	12.34	11.94	12.15	65,900	12.15
28-Sep-09	11.80	12.43	11.79	12.23	52,200	12.23
25-Sep-09	11.61	11.85	11.61	11.77	46,900	11.77
24-Sep-09	11.87	12.03	11.48	11.61	180,600	11.61
23-Sep-09	11.73	12.00	11.61	11.86	399,400	11.86
22-Sep-09	11.64	11.74	11.23	11.60	82,400	11.60
21-Sep-09	11.52	11.73	11.50	11.54	36,400	11.54
18-Sep-09	11.66	11.79	11.52	11.63	127,400	11.63
17-Sep-09	11.61	11.89	11.50	11.63	22,000	11.63
16-Sep-09	11.75	12.01	11.68	11.83	53,900	11.83
15-Sep-09	11.55	11.77	11.37	11.77	30,700	11.77
14-Sep-09	11.38	11.67	11.38	11.61	31,300	11.61
11-Sep-09	11.89	11.89	11.35	11.41	63,400	11.41
10-Sep-09	11.88	11.93	11.60	11.93	48,500	11.93
9-Sep-09	11.63	11.94	11.58	11.87	49,500	11.87
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.