Acacia Research Corp historical prices

   Watch this stock

Historical chart

    40.01 
    33.48 
    26.95 
 May 25, 2012 May 22, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 22, 2013 24.37 24.47 23.48 23.59 789,325
May 21, 2013 24.56 24.69 24.19 24.36 317,998
May 20, 2013 23.62 24.76 23.50 24.56 676,224
May 17, 2013 23.74 23.87 23.53 23.62 378,977
May 16, 2013 23.56 23.97 23.54 23.73 347,026
May 15, 2013 23.58 23.76 23.52 23.67 408,833
May 14, 2013 23.73 24.00 23.52 23.88 547,601
May 13, 2013 23.80 24.21 23.55 23.66 384,946
May 10, 2013 23.73 23.92 23.55 23.81 275,995
May 9, 2013 24.05 24.26 23.72 23.77 277,674
May 8, 2013 24.14 24.99 23.97 24.16 468,216
May 7, 2013 23.63 24.09 23.45 24.08 545,012
May 6, 2013 24.34 24.34 23.59 23.63 368,540
May 3, 2013 23.78 24.64 23.77 24.28 748,761
May 2, 2013 23.63 23.70 23.49 23.61 560,798
May 1, 2013 23.79 23.92 23.35 23.55 1,075,120
Apr 30, 2013 23.62 23.88 23.48 23.82 1,001,161
Apr 29, 2013 23.57 23.73 23.46 23.60 582,726
Apr 26, 2013 23.75 23.78 23.49 23.60 500,444
Apr 25, 2013 24.15 24.33 23.69 23.73 1,332,709
Apr 24, 2013 23.67 24.24 23.48 24.17 1,209,371
Apr 23, 2013 23.30 23.89 23.25 23.61 1,724,010
Apr 22, 2013 21.95 23.15 21.22 22.37 2,558,972
Apr 19, 2013 27.30 27.46 21.31 21.49 5,944,390
Apr 18, 2013 29.62 29.80 28.89 29.57 873,208
Apr 17, 2013 29.05 29.69 28.80 29.52 585,937
Apr 16, 2013 28.95 29.85 28.78 29.25 583,652
Apr 15, 2013 30.21 30.36 28.49 28.80 641,959
Apr 12, 2013 29.35 30.35 28.81 30.29 560,164
Apr 11, 2013 29.71 29.95 29.37 29.52 329,376

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service