Acacia Research Corp historical prices

   Watch this stock

Historical chart

    19.50 
    16.45 
    13.40 
 Apr 1, 2014 Mar 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 6, 2015 11.85 11.98 11.46 11.52 533,115
Mar 5, 2015 11.97 12.21 11.85 11.92 882,703
Mar 4, 2015 12.22 12.42 11.94 12.00 723,283
Mar 3, 2015 12.52 12.67 12.24 12.26 534,733
Mar 2, 2015 12.57 12.66 12.37 12.59 424,797
Feb 27, 2015 12.55 12.78 12.37 12.54 385,867
Feb 26, 2015 12.80 13.04 12.57 12.58 660,813
Feb 25, 2015 12.88 13.04 12.80 13.00 477,595
Feb 24, 2015 12.66 13.00 12.53 12.95 610,419
Feb 23, 2015 12.80 12.80 12.22 12.63 1,207,907
Feb 20, 2015 12.17 13.41 11.52 12.83 2,513,045
Feb 19, 2015 13.32 13.47 13.08 13.28 1,005,197
Feb 18, 2015 13.19 13.43 12.95 13.31 627,966
Feb 17, 2015 13.17 13.30 12.96 13.16 619,843