Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ACTEL CORP Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ACTEL CORP ( ACTL ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 102116 12.4200 12.0000 12.1100 12.1500
    10/27/09 198060 12.2000 12.0000 12.1500 12.0000
    10/28/09 167033 12.5500 12.0400 12.0700 12.0800
    10/29/09 210047 12.4300 12.0000 12.2400 12.0300
    10/30/09 140301 12.1175 11.9100 12.0100 11.9200
    11/02/09 86552 12.0200 11.6700 11.9800 11.8100
    11/03/09 76417 12.0000 11.7000 11.7500 11.8000
    11/04/09 182917 11.9600 11.6800 11.9000 11.7100
    11/05/09 129221 11.9600 11.7500 11.8500 11.8000
    11/06/09 63204 11.9500 11.5300 11.6500 11.6800
    11/09/09 115986 11.8900 11.5800 11.7200 11.8300
    11/10/09 85982 11.9700 11.2100 11.7400 11.2700
    11/11/09 76332 11.7900 11.4100 11.4300 11.6300
    11/12/09 94176 11.7500 11.3700 11.6400 11.4400
    11/13/09 80759 11.9900 11.4200 11.4500 11.9000
    11/16/09 64815 12.4200 11.9900 12.0000 12.3800
    11/17/09 34705 12.4500 12.2000 12.3800 12.3800
    11/18/09 66433 12.3800 12.0900 12.3800 12.2300
    11/19/09 62587 12.1400 11.6300 12.0900 11.8200
    11/20/09 55035 11.9700 11.5900 11.7200 11.6900
    11/23/09 62881 12.4600 11.8800 11.8800 12.2500
    11/24/09 60300 12.3100 11.8000 12.2000 12.0000
    11/25/09 45114 12.0600 11.6300 12.0000 11.6900

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ACTEL CORP ( ACTL ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 102116 12.4200 12.0000 12.1100 12.1500
    10/27/09 198060 12.2000 12.0000 12.1500 12.0000
    10/28/09 167033 12.5500 12.0400 12.0700 12.0800
    10/29/09 210047 12.4300 12.0000 12.2400 12.0300
    10/30/09 140301 12.1175 11.9100 12.0100 11.9200
    11/02/09 86552 12.0200 11.6700 11.9800 11.8100
    11/03/09 76417 12.0000 11.7000 11.7500 11.8000
    11/04/09 182917 11.9600 11.6800 11.9000 11.7100
    11/05/09 129221 11.9600 11.7500 11.8500 11.8000
    11/06/09 63204 11.9500 11.5300 11.6500 11.6800
    11/09/09 115986 11.8900 11.5800 11.7200 11.8300
    11/10/09 85982 11.9700 11.2100 11.7400 11.2700
    11/11/09 76332 11.7900 11.4100 11.4300 11.6300
    11/12/09 94176 11.7500 11.3700 11.6400 11.4400
    11/13/09 80759 11.9900 11.4200 11.4500 11.9000
    11/16/09 64815 12.4200 11.9900 12.0000 12.3800
    11/17/09 34705 12.4500 12.2000 12.3800 12.3800
    11/18/09 66433 12.3800 12.0900 12.3800 12.2300
    11/19/09 62587 12.1400 11.6300 12.0900 11.8200
    11/20/09 55035 11.9700 11.5900 11.7200 11.6900
    11/23/09 62881 12.4600 11.8800 11.8800 12.2500
    11/24/09 60300 12.3100 11.8000 12.2000 12.0000
    11/25/09 45114 12.0600 11.6300 12.0000 11.6900

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ACTL

    Return

    as of November 26 2009
    1 Month -3.79%
    6 Month 5.60%
    YTD -0.26%
    1 Year 25.03%
    3 Year -37.12%
    5 Year -31.60%
    Calculate the value of

    or shares