Acacia Research Corp historical prices

   Watch this stock

Historical chart

    29.57 
    23.94 
    18.30 
 Apr 17, 2013 Apr 15, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 15, 2014 16.00 16.14 15.18 15.89 715,630
Apr 14, 2014 16.41 16.78 15.92 15.97 815,530
Apr 11, 2014 16.68 16.98 16.15 16.21 464,146
Apr 10, 2014 17.25 17.35 16.65 16.86 546,688
Apr 9, 2014 17.04 17.35 16.92 17.29 480,856
Apr 8, 2014 16.98 17.36 16.76 16.98 492,837
Apr 7, 2014 17.20 17.42 16.70 17.04 606,297
Apr 4, 2014 16.80 17.60 16.54 17.19 788,914
Apr 3, 2014 17.56 18.29 16.35 16.64 1,393,889
Apr 2, 2014 15.99 16.50 15.74 16.31 582,052
Apr 1, 2014 15.29 16.00 15.24 15.94 538,513
Mar 31, 2014 14.90 15.54 14.66 15.28 563,279
Mar 28, 2014 14.67 15.07 14.56 14.82 263,655
Mar 27, 2014 14.51 15.03 14.38 14.72 505,547
Mar 26, 2014 15.09 15.18 14.47 14.48 499,159
Mar 25, 2014 15.20 15.33 14.62 14.95 590,937
Mar 24, 2014 16.22 16.29 15.04 15.12 769,202
Mar 21, 2014 15.70 16.30 15.70 16.15 673,000
Mar 20, 2014 15.75 16.04 15.49 15.58 460,622
Mar 19, 2014 16.06 16.46 15.79 15.79 540,940
Mar 18, 2014 15.66 16.26 15.62 16.05 618,417
Mar 17, 2014 15.56 15.75 15.32 15.61 758,370
Mar 14, 2014 14.62 15.50 14.56 15.47 652,058
Mar 13, 2014 14.59 15.05 14.48 14.70 869,570
Mar 12, 2014 14.29 14.68 14.12 14.56 454,791
Mar 11, 2014 14.78 14.82 14.24 14.39 532,562
Mar 10, 2014 14.76 14.86 14.48 14.79 326,807
Mar 7, 2014 14.98 15.11 14.69 14.80 337,605
Mar 6, 2014 14.95 15.08 14.77 14.85 272,627
Mar 5, 2014 14.83 15.01 14.80 14.84 340,709