Acacia Research Corp historical prices

   Watch this stock

Historical chart

    19.50 
    16.34 
    13.17 
 Apr 22, 2014 Apr 20, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 20, 2015 10.22 10.34 9.93 10.01 617,002
Apr 17, 2015 10.59 10.60 10.08 10.12 573,381
Apr 16, 2015 11.03 11.08 10.63 10.69 432,285
Apr 15, 2015 11.18 11.27 10.99 11.13 341,477
Apr 14, 2015 10.87 11.12 10.73 11.07 468,693
Apr 13, 2015 10.77 11.01 10.75 10.84 213,463
Apr 10, 2015 10.86 10.94 10.68 10.73 212,336
Apr 9, 2015 10.65 10.84 10.49 10.80 201,891
Apr 8, 2015 10.69 10.81 10.53 10.64 233,447
Apr 7, 2015 10.80 11.08 10.69 10.71 539,641
Apr 6, 2015 10.55 10.85 10.55 10.85 514,620
Apr 2, 2015 10.66 10.73 10.54 10.60 559,439
Apr 1, 2015 10.70 10.73 10.25 10.68 517,688
Mar 31, 2015 10.28 10.78 10.18 10.70 1,269,423
Mar 30, 2015 10.69 10.73 10.31 10.35 558,037
Mar 27, 2015 10.78 10.87 10.48 10.62 541,626
Mar 26, 2015 10.91 11.06 10.78 10.78 207,782
Mar 25, 2015 11.23 11.25 10.89 10.94 299,625
Mar 24, 2015 11.39 11.43 11.19 11.22 328,832
Mar 23, 2015 11.09 11.45 11.09 11.42 388,101
Mar 20, 2015 11.01 11.16 10.93 11.12 451,104
Mar 19, 2015 11.05 11.27 10.89 10.93 399,371
Mar 18, 2015 10.75 11.20 10.51 11.13 633,583
Mar 17, 2015 10.97 11.00 10.57 10.74 787,598
Mar 16, 2015 11.35 11.41 10.91 10.96 694,258
Mar 13, 2015 11.50 11.53 11.23 11.30 574,866
Mar 12, 2015 11.45 11.70 11.40 11.55 491,595
Mar 11, 2015 11.15 11.41 11.00 11.31 665,798
Mar 10, 2015 11.65 11.76 11.04 11.10 593,975
Mar 9, 2015 11.50 11.63 11.38 11.59 441,524