Acacia Research Corp historical prices

   Watch this stock

Historical chart

    19.50 
    16.28 
    13.05 
 Jun 2, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 29, 2015 10.37 10.46 10.19 10.21 324,577
May 28, 2015 10.38 10.45 10.14 10.41 425,097
May 27, 2015 10.23 10.42 10.12 10.42 348,828
May 26, 2015 10.30 10.30 10.02 10.18 741,066
May 22, 2015 10.55 10.60 10.33 10.33 239,535
May 21, 2015 10.53 10.68 10.41 10.56 272,930
May 20, 2015 10.38 10.59 10.26 10.53 367,020
May 19, 2015 10.48 10.48 10.29 10.42 227,520
May 18, 2015 10.33 10.55 10.25 10.47 542,300
May 15, 2015 10.22 10.44 10.02 10.37 915,078
May 14, 2015 10.25 10.40 10.22 10.25 161,337
May 13, 2015 10.21 10.24 10.10 10.20 263,307
May 12, 2015 10.19 10.30 9.96 10.21 277,018
May 11, 2015 10.15 10.38 10.06 10.22 223,850
May 8, 2015 10.37 10.39 10.15 10.18 308,535
May 7, 2015 10.30 10.58 10.20 10.23 317,281
May 6, 2015 10.27 10.50 10.09 10.33 407,698
May 5, 2015 10.63 10.80 10.09 10.18 748,020
May 4, 2015 10.63 10.86 10.61 10.67 316,312
May 1, 2015 11.05 11.17 10.57 10.63 498,619
Apr 30, 2015 11.18 11.34 10.91 11.02 585,833
Apr 29, 2015 11.32 11.45 11.10 11.34 384,004
Apr 28, 2015 11.28 11.49 11.27 11.38 458,319
Apr 27, 2015 11.09 11.66 11.09 11.24 720,539
Apr 24, 2015 10.16 12.51 9.79 11.10 3,536,240
Apr 23, 2015 9.85 10.08 9.78 10.02 723,444
Apr 22, 2015 9.91 9.97 9.71 9.83 373,913
Apr 21, 2015 10.02 10.12 9.83 9.91 711,351
Apr 20, 2015 10.22 10.34 9.93 10.01 617,002
Apr 17, 2015 10.59 10.60 10.08 10.12 573,381