Acacia Research Corp historical prices

   Watch this stock

Historical chart

    19.50 
    17.17 
    14.85 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 12.55 12.78 12.37 12.54 385,867
Feb 26, 2015 12.80 13.04 12.57 12.58 660,813
Feb 25, 2015 12.88 13.04 12.80 13.00 477,595
Feb 24, 2015 12.66 13.00 12.53 12.95 610,419
Feb 23, 2015 12.80 12.80 12.22 12.63 1,207,907
Feb 20, 2015 12.17 13.41 11.52 12.83 2,513,045
Feb 19, 2015 13.32 13.47 13.08 13.28 1,005,197
Feb 18, 2015 13.19 13.43 12.95 13.31 627,966
Feb 17, 2015 13.17 13.30 12.96 13.16 619,843
Feb 13, 2015 13.12 13.22 12.91 13.13 347,620
Feb 12, 2015 13.06 13.25 13.00 13.09 239,675
Feb 11, 2015 12.95 13.02 12.72 12.98 222,983
Feb 10, 2015 13.24 13.32 12.84 12.96 320,078
Feb 9, 2015 13.34 13.50 13.13 13.17 312,048
Feb 6, 2015 12.98 13.40 12.91 13.36 626,905
Feb 5, 2015 12.97 13.06 12.77 12.98 395,571
Feb 4, 2015 13.04 13.27 12.84 12.92 635,164
Feb 3, 2015 12.66 13.22 12.66 13.15 469,555
Feb 2, 2015 12.55 12.86 12.30 12.64 719,105
Jan 30, 2015 13.49 13.57 12.39 12.52 796,792
Jan 29, 2015 13.05 13.65 12.97 13.62 603,190
Jan 28, 2015 13.25 13.34 12.76 13.04 1,020,940
Jan 27, 2015 13.23 13.36 13.18 13.22 821,130
Jan 26, 2015 13.67 13.67 13.31 13.45 916,398
Jan 23, 2015 13.50 13.76 13.42 13.61 619,635
Jan 22, 2015 13.52 13.73 13.20 13.52 791,509
Jan 21, 2015 12.46 14.30 12.11 13.39 2,671,829
Jan 20, 2015 16.19 16.37 15.76 15.98 615,742
Jan 16, 2015 15.47 16.34 15.47 16.11 751,530
Jan 15, 2015 15.51 15.83 15.32 15.49 820,042