Acacia Research Corp historical prices

   Watch this stock

Historical chart

    22.55 
    19.26 
    15.96 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2014 15.96 16.10 15.48 15.48 379,034
Sep 29, 2014 15.72 16.04 15.66 15.92 182,796
Sep 26, 2014 15.90 16.10 15.77 15.90 256,817
Sep 25, 2014 16.25 16.48 15.80 15.87 233,733
Sep 24, 2014 16.20 16.46 16.12 16.30 232,287
Sep 23, 2014 16.53 16.57 16.13 16.18 373,596
Sep 22, 2014 16.97 17.22 16.58 16.62 254,157
Sep 19, 2014 17.49 17.73 16.84 17.02 610,830
Sep 18, 2014 17.25 17.41 17.08 17.30 528,304
Sep 17, 2014 17.21 17.33 16.96 16.99 198,663
Sep 16, 2014 17.45 17.48 16.74 17.21 350,949
Sep 15, 2014 17.74 17.74 17.53 17.55 229,792
Sep 12, 2014 17.47 17.75 17.39 17.72 335,041
Sep 11, 2014 17.53 17.71 17.20 17.52 442,511
Sep 10, 2014 17.25 17.39 17.04 17.27 401,446
Sep 9, 2014 17.57 17.91 17.27 17.27 301,420
Sep 8, 2014 17.64 17.83 17.54 17.63 164,466
Sep 5, 2014 17.49 17.84 17.28 17.72 214,156
Sep 4, 2014 17.62 17.87 17.51 17.58 277,366
Sep 3, 2014 17.87 17.88 17.52 17.57 257,639
Sep 2, 2014 17.75 17.94 17.58 17.80 313,275
Aug 29, 2014 17.73 17.91 17.50 17.79 175,605
Aug 28, 2014 17.52 17.89 17.52 17.71 323,032
Aug 27, 2014 17.41 17.66 17.19 17.54 241,839
Aug 26, 2014 17.18 17.65 17.12 17.40 399,317
Aug 25, 2014 17.37 17.44 16.98 17.10 318,040
Aug 22, 2014 17.64 17.78 17.24 17.26 261,728
Aug 21, 2014 17.29 17.69 17.11 17.65 404,905
Aug 20, 2014 17.08 17.46 16.78 17.26 640,182
Aug 19, 2014 16.86 17.38 16.74 17.11 435,895