Acacia Research Corp historical prices

   Watch this stock

Historical chart

    23.72 
    20.04 
    16.35 
 Jul 24, 2013 Jul 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 18, 2014 15.15 15.60 15.05 15.58 297,951
Jul 17, 2014 15.23 15.47 15.15 15.18 404,903
Jul 16, 2014 15.08 15.47 14.73 15.42 518,750
Jul 15, 2014 14.97 15.20 14.67 14.97 680,222
Jul 14, 2014 15.35 15.41 14.87 15.00 1,010,524
Jul 11, 2014 15.34 15.55 14.80 15.22 1,037,750
Jul 10, 2014 15.97 16.23 15.45 15.45 822,787
Jul 9, 2014 16.75 16.90 16.33 16.38 534,451
Jul 8, 2014 17.61 17.85 16.50 16.70 681,833
Jul 7, 2014 18.54 18.69 17.71 17.72 408,091
Jul 3, 2014 18.15 18.74 18.05 18.67 253,392
Jul 2, 2014 17.98 18.26 17.76 18.06 326,064
Jul 1, 2014 17.96 18.20 17.71 18.01 581,061
Jun 30, 2014 17.06 17.81 16.99 17.75 385,571
Jun 27, 2014 16.80 17.16 16.80 17.12 755,537
Jun 26, 2014 16.75 16.97 16.39 16.82 211,298
Jun 25, 2014 16.19 16.79 16.19 16.74 250,868
Jun 24, 2014 16.83 17.12 16.27 16.29 343,575
Jun 23, 2014 16.95 17.22 16.74 16.89 208,491
Jun 20, 2014 16.88 17.07 16.63 16.94 363,490
Jun 19, 2014 16.91 17.10 16.59 16.82 207,793
Jun 18, 2014 17.04 17.10 16.68 16.85 311,769
Jun 17, 2014 16.85 17.26 16.67 16.99 391,066
Jun 16, 2014 16.50 16.96 16.29 16.90 215,598
Jun 13, 2014 16.28 16.63 16.06 16.56 215,143
Jun 12, 2014 16.31 16.45 16.11 16.32 204,958
Jun 11, 2014 16.38 16.74 16.25 16.48 210,196
Jun 10, 2014 16.24 16.50 16.14 16.50 166,666