Acacia Research Corp historical prices

   Watch this stock

Historical chart

    23.20 
    19.69 
    16.18 
 Sep 4, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 18, 2014 17.22 17.31 16.81 16.90 551,799
Aug 15, 2014 17.34 17.38 16.80 17.11 247,513
Aug 14, 2014 17.32 17.45 17.00 17.09 178,368
Aug 13, 2014 17.09 17.51 17.05 17.32 337,522
Aug 12, 2014 17.21 17.38 16.80 17.01 247,680
Aug 11, 2014 17.12 17.51 17.12 17.32 262,992
Aug 8, 2014 17.10 17.38 17.00 17.20 402,327
Aug 7, 2014 17.20 17.22 16.59 17.06 509,827
Aug 6, 2014 16.76 17.24 16.63 17.15 401,049
Aug 5, 2014 16.66 16.96 16.58 16.83 626,697
Aug 4, 2014 16.64 16.97 16.48 16.76 331,086
Aug 1, 2014 17.02 17.17 16.64 16.66 417,100
Jul 31, 2014 17.01 17.36 16.82 17.06 488,326
Jul 30, 2014 17.60 17.73 17.29 17.43 543,801
Jul 29, 2014 18.37 18.47 17.52 17.54 769,663
Jul 28, 2014 17.51 18.56 17.50 18.24 1,938,228
Jul 25, 2014 17.93 18.48 16.38 17.49 1,487,300
Jul 24, 2014 15.05 15.13 14.83 14.98 496,385
Jul 23, 2014 14.87 15.29 14.79 14.97 272,655
Jul 22, 2014 15.04 15.08 14.79 14.88 284,243
Jul 21, 2014 14.97 15.39 14.64 14.81 863,802