Acacia Research Corp historical prices

   Watch this stock

Historical chart

    19.50 
    17.40 
    15.29 
 Jan 27, 2014 Jan 23, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 23, 2015 13.50 13.76 13.42 13.61 619,635
Jan 22, 2015 13.52 13.73 13.20 13.52 791,509
Jan 21, 2015 12.46 14.30 12.11 13.39 2,671,829
Jan 20, 2015 16.19 16.37 15.76 15.98 615,742
Jan 16, 2015 15.47 16.34 15.47 16.11 751,530
Jan 15, 2015 15.51 15.83 15.32 15.49 820,042
Jan 14, 2015 15.81 16.07 15.52 15.53 645,940
Jan 13, 2015 16.20 16.51 15.84 16.01 380,872
Jan 12, 2015 16.40 16.60 15.90 16.03 605,458
Jan 9, 2015 16.53 16.80 16.38 16.40 264,750
Jan 8, 2015 16.85 17.22 16.50 16.51 372,761
Jan 7, 2015 16.74 16.87 16.44 16.67 327,680
Jan 6, 2015 16.77 16.85 15.90 16.59 935,873
Jan 5, 2015 16.71 16.98 16.51 16.66 1,248,457
Jan 2, 2015 17.12 17.20 16.67 16.72 485,342
Dec 31, 2014 17.75 17.75 16.78 16.94 793,119
Dec 30, 2014 17.75 17.92 17.70 17.74 415,878
Dec 29, 2014 18.22 18.25 17.86 17.90 262,232
Dec 26, 2014 18.35 18.36 17.97 18.15 181,029
Dec 24, 2014 18.24 18.38 18.05 18.14 143,776
Dec 23, 2014 18.60 18.71 18.22 18.25 221,242
Dec 22, 2014 18.75 18.88 18.42 18.56 287,948
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