Home > Quotes > ACTG > Historical Prices
ACTG

Acacia Research Corporation Historical Stock Prices

$24.36
*  
0.20
  negative  
0.81%
Get ACTG Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  24.56  24.69  24.19  24.36 317,998
05/20/2013 23.62 24.755 23.5 24.56 676,224
05/17/2013 23.74 23.87 23.53 23.62 378,977
05/16/2013 23.56 23.97 23.54 23.73 347,026
05/15/2013 23.58 23.76 23.52 23.67 408,833
05/14/2013 23.73 24 23.52 23.88 547,601
05/13/2013 23.8 24.21 23.55 23.66 384,946
05/10/2013 23.73 23.92 23.55 23.81 275,995
05/09/2013 24.05 24.265 23.72 23.77 277,674
05/08/2013 24.14 24.99 23.97 24.16 468,216
05/07/2013 23.63 24.09 23.45 24.08 545,012
05/06/2013 24.34 24.34 23.59 23.63 368,540
05/03/2013 23.78 24.64 23.77 24.28 748,761
05/02/2013 23.63 23.6975 23.49 23.61 560,798
05/01/2013 23.79 23.92 23.35 23.55 1,075,120
04/30/2013 23.62 23.88 23.48 23.82 1,001,161
04/29/2013 23.57 23.73 23.461 23.6 582,726
04/26/2013 23.75 23.78 23.491 23.6 516,590
04/25/2013 24.15 24.33 23.69 23.73 1,332,709
04/24/2013 23.67 24.24 23.48 24.17 1,208,665
04/23/2013 23.3 23.89 23.25 23.61 1,722,910
04/22/2013 21.95 23.15 21.22 22.37 2,558,747
04/19/2013 27.3 27.4601 21.31 21.49 5,947,860
04/18/2013 29.62 29.8 28.89 29.57 872,208
04/17/2013 29.05 29.69 28.8 29.52 585,937
04/16/2013 28.95 29.85 28.78 29.25 583,652
04/15/2013 30.21 30.36 28.49 28.8 641,959
04/12/2013 29.35 30.35 28.81 30.29 560,164
04/11/2013 29.71 29.95 29.37 29.52 329,376
04/10/2013 29.27 30.085 29.27 29.68 418,113
04/09/2013 29.31 29.67 28.92 29.13 339,797
04/08/2013 29.33 29.48 28.92 29.34 236,138
04/05/2013 29.33 29.68 29.1201 29.35 261,333
04/04/2013 29.74 29.9 29.13 29.74 342,055
04/03/2013 29.2 30.74 29.2 29.8 654,284
04/02/2013 29.72 29.77 28.95 29.07 350,340
04/01/2013 30.7 30.7 29.4401 29.62 486,413
03/28/2013 30.67 30.67 29.93 30.17 405,328
03/27/2013 29.35 30.7 29.06 30.67 394,997
03/26/2013 29.39 29.73 28.9 29.45 341,681
03/25/2013 29.21 29.76 28.79 29.31 320,206
03/22/2013 30.12 30.12 28.08 29.05 810,448
03/21/2013 28.35 31.29 27.15 30.09 2,782,186
03/20/2013 28.33 28.72 28.14 28.51 142,238
03/19/2013 28.58 28.94 27.9501 28.3 215,910
03/18/2013 27.8 28.86 27.75 28.62 277,109
03/15/2013 28.44 28.44 27.855 27.94 384,803
03/14/2013 28.41 28.49 28 28.37 390,940
03/13/2013 28.4 28.51 28.182 28.3 251,628
03/12/2013 28.98 29 28.23 28.31 335,625
03/11/2013 29 29.42 29 29.11 331,331
03/08/2013 28.63 29.08 28.29 29.08 346,959
03/07/2013 27.73 28.38 27.66 28.36 289,048
03/06/2013 27.52 27.975 27.2201 27.78 249,483
03/05/2013 26.75 27.771 26.58 27.54 888,714
03/04/2013 27.76 27.81 26.33 26.58 1,099,034
03/01/2013 27.79 27.96 27.27 27.71 1,116,718
02/28/2013 29.32 29.34 27.51 27.96 1,508,723
02/27/2013 29.8 30.06 29.36 29.38 648,991
02/26/2013 30.11 30.9 29.905 29.94 839,264
02/25/2013 29.49 30.97 29.449 29.96 1,552,452
02/22/2013 32.43 32.59 28.76 29.2 2,209,931
02/21/2013 28.04 28.78 27.43 28.78 414,851
02/20/2013 28.64 28.64 28.02 28.12 484,768
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.