Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ACTEL CORP Historical Prices

  • Historical Data: ACTL

    Return as of November 24 2009

    1 Month 1.24%
    6 Month 22.50%
    YTD 4.52%
    1 Year 64.21%
    3 Year -33.68%
    5 Year -29.23%

  • ACTEL CORP ( ACTL ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 102,116 12.42 12.00 12.11 12.15
    10/27/09 198,060 12.20 12.00 12.15 12.00
    10/28/09 167,033 12.55 12.04 12.07 12.08
    10/29/09 210,047 12.43 12.00 12.24 12.03
    10/30/09 140,301 12.1175 11.91 12.01 11.92
    11/02/09 86,552 12.02 11.67 11.98 11.81
    11/03/09 76,417 12.00 11.70 11.75 11.80
    11/04/09 182,917 11.96 11.68 11.90 11.71
    11/05/09 129,221 11.96 11.75 11.85 11.80
    11/06/09 63,204 11.95 11.53 11.65 11.68
    11/09/09 115,986 11.89 11.58 11.72 11.83
    11/10/09 85,982 11.97 11.21 11.74 11.27
    11/11/09 76,332 11.79 11.41 11.43 11.63
    11/12/09 94,176 11.75 11.37 11.64 11.44
    11/13/09 80,759 11.99 11.42 11.45 11.90
    11/16/09 64,815 12.42 11.99 12.00 12.38
    11/17/09 34,705 12.45 12.20 12.38 12.38
    11/18/09 66,433 12.38 12.09 12.38 12.23
    11/19/09 62,587 12.14 11.63 12.09 11.82
    11/20/09 55,035 11.97 11.59 11.72 11.69
    11/23/09 62,881 12.46 11.88 11.88 12.25

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ACTL

    Valuation

    Calculate the value of or shares of ACTL , since