Acacia Research Corp historical prices

   Watch this stock

Historical chart

    18.67 
    16.67 
    14.67 
 Oct 23, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2014 13.97 14.97 13.93 14.73 494,002
Oct 17, 2014 14.85 15.11 14.77 15.03 299,259
Oct 16, 2014 14.43 14.93 14.36 14.61 414,459
Oct 15, 2014 14.19 14.84 14.11 14.70 655,062
Oct 14, 2014 14.36 14.54 14.18 14.41 457,896
Oct 13, 2014 14.28 14.53 13.94 14.23 237,051
Oct 10, 2014 14.38 14.59 14.00 14.28 377,656
Oct 9, 2014 14.65 14.77 14.15 14.44 462,083
Oct 8, 2014 14.27 14.74 14.01 14.70 375,609
Oct 7, 2014 14.82 14.97 14.09 14.31 519,378
Oct 6, 2014 15.55 15.66 14.91 14.93 341,149
Oct 3, 2014 15.40 15.66 15.27 15.49 283,353
Oct 2, 2014 15.13 15.36 14.94 15.26 409,334
Oct 1, 2014 15.51 15.73 15.13 15.16 314,701
Sep 30, 2014 15.96 16.10 15.48 15.48 379,034
Sep 29, 2014 15.72 16.04 15.66 15.92 182,796
Sep 26, 2014 15.90 16.10 15.77 15.90 256,817
Sep 25, 2014 16.25 16.48 15.80 15.87 233,733
Sep 24, 2014 16.20 16.46 16.12 16.30 232,287
Sep 23, 2014 16.53 16.57 16.13 16.18 373,596
Sep 22, 2014 16.97 17.22 16.58 16.62 254,157
Sep 19, 2014 17.49 17.73 16.84 17.02 610,830
Sep 18, 2014 17.25 17.41 17.08 17.30 528,304
Sep 17, 2014 17.21 17.33 16.96 16.99 198,663
Sep 16, 2014 17.45 17.48 16.74 17.21 350,949
Sep 15, 2014 17.74 17.74 17.53 17.55 229,792
Sep 12, 2014 17.47 17.75 17.39 17.72 335,041
Sep 11, 2014 17.53 17.71 17.20 17.52 442,511
Sep 10, 2014 17.25 17.39 17.04 17.27 401,446
Sep 9, 2014 17.57 17.91 17.27 17.27 301,420