Acacia Research Corp historical prices

   Watch this stock

Historical chart

    19.50 
    17.40 
    15.29 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 18.42 18.96 18.05 18.79 523,459
Dec 18, 2014 18.10 18.64 17.89 18.45 383,705
Dec 17, 2014 17.36 17.84 17.12 17.81 454,996
Dec 16, 2014 17.40 17.51 17.16 17.36 532,115
Dec 15, 2014 18.01 18.12 17.38 17.39 443,516
Dec 12, 2014 18.04 18.29 17.86 17.87 273,411
Dec 11, 2014 18.51 18.84 18.20 18.31 225,563
Dec 10, 2014 18.81 19.11 18.29 18.38 311,886
Dec 9, 2014 17.92 18.95 17.83 18.94 277,118
Dec 8, 2014 19.12 19.16 18.13 18.19 302,449
Dec 5, 2014 18.86 19.58 18.80 19.12 507,405
Dec 4, 2014 19.05 19.26 18.83 18.89 354,592
Dec 3, 2014 19.07 19.26 18.36 19.11 327,574
Dec 2, 2014 18.55 19.03 18.27 18.97 420,856
Dec 1, 2014 18.92 19.03 18.19 18.48 390,551
Nov 28, 2014 19.48 19.50 19.00 19.02 197,250
Nov 26, 2014 19.45 19.66 19.32 19.50 340,697
Nov 25, 2014 18.82 19.93 18.63 19.46 672,856
Nov 24, 2014 18.40 18.83 18.20 18.74 561,510
Nov 21, 2014 18.48 18.64 18.20 18.38 299,287
Nov 20, 2014 17.85 18.38 17.84 18.32 218,603
Nov 19, 2014 18.14 18.33 17.95 18.05 296,060
Nov 18, 2014 18.28 18.53 18.24 18.25 202,350
Nov 17, 2014 18.68 18.80 18.26 18.26 183,076
Nov 14, 2014 18.77 18.87 18.59 18.67 204,877
Nov 13, 2014 18.76 18.91 18.66 18.75 325,324
Nov 12, 2014 18.43 18.83 18.28 18.76 590,127
Nov 11, 2014 18.41 18.45 18.20 18.44 407,798
Nov 10, 2014 18.07 18.42 17.91 18.41 358,005
Nov 7, 2014 17.89 18.24 17.86 18.11 548,828