ACTG

Acacia Research Corporation Historical Stock Prices

$17.21
*  
0.34
1.94%
Get ACTG Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading ACTG now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  17.45  17.48  16.74  17.21 350,949
09/16/2014 17.45 17.48 16.74 17.21 350,949
09/15/2014 17.74 17.74 17.53 17.55 229,792
09/12/2014 17.47 17.75 17.39 17.72 335,041
09/11/2014 17.53 17.71 17.2 17.52 442,511
09/10/2014 17.25 17.39 17.04 17.27 401,446
09/09/2014 17.57 17.91 17.27 17.27 301,420
09/08/2014 17.64 17.8299 17.54 17.63 164,466
09/05/2014 17.49 17.84 17.28 17.72 214,156
09/04/2014 17.62 17.87 17.508 17.58 277,366
09/03/2014 17.87 17.88 17.52 17.57 257,639
09/02/2014 17.75 17.94 17.58 17.8 313,275
08/29/2014 17.73 17.91 17.5 17.79 175,605
08/28/2014 17.52 17.89 17.52 17.71 323,032
08/27/2014 17.41 17.66 17.19 17.54 241,839
08/26/2014 17.18 17.65 17.12 17.4 399,317
08/25/2014 17.37 17.44 16.98 17.1 318,040
08/22/2014 17.64 17.777 17.24 17.26 261,728
08/21/2014 17.29 17.69 17.11 17.65 404,905
08/20/2014 17.08 17.46 16.78 17.26 640,182
08/19/2014 16.86 17.38 16.74 17.11 435,895
08/18/2014 17.22 17.31 16.81 16.9 551,799
08/15/2014 17.34 17.382 16.8 17.11 247,513
08/14/2014 17.32 17.45 17 17.09 178,368
08/13/2014 17.09 17.51 17.054 17.32 337,522
08/12/2014 17.21 17.38 16.8 17.01 247,680
08/11/2014 17.12 17.51 17.12 17.32 262,992
08/08/2014 17.1 17.38 17 17.2 402,327
08/07/2014 17.2 17.22 16.59 17.06 509,827
08/06/2014 16.76 17.24 16.63 17.15 401,049
08/05/2014 16.66 16.96 16.58 16.83 626,697
08/04/2014 16.64 16.97 16.48 16.76 331,086
08/01/2014 17.02 17.17 16.64 16.66 415,267
07/31/2014 17.01 17.36 16.82 17.06 488,326
07/30/2014 17.6 17.73 17.29 17.43 543,801
07/29/2014 18.37 18.47 17.52 17.54 769,663
07/28/2014 17.51 18.56 17.5 18.24 1,927,845
07/25/2014 17.93 18.48 16.38 17.49 1,487,300
07/24/2014 15.05 15.13 14.83 14.98 493,675
07/23/2014 14.87 15.29 14.79 14.97 272,655
07/22/2014 15.04 15.08 14.79 14.88 284,243
07/21/2014 14.97 15.39 14.645 14.81 863,802
07/18/2014 15.15 15.6 15.054 15.58 297,951
07/17/2014 15.23 15.47 15.15 15.18 404,903
07/16/2014 15.08 15.47 14.73 15.42 518,750
07/15/2014 14.97 15.2 14.67 14.97 680,222
07/14/2014 15.35 15.41 14.87 15 1,010,524
07/11/2014 15.34 15.55 14.8 15.22 1,037,750
07/10/2014 15.97 16.23 15.45 15.45 822,787
07/09/2014 16.75 16.9 16.33 16.38 534,451
07/08/2014 17.61 17.85 16.5 16.7 681,833
07/07/2014 18.54 18.694 17.71 17.72 408,091
07/03/2014 18.15 18.74 18.05 18.67 253,392
07/02/2014 17.98 18.26 17.761 18.06 326,064
07/01/2014 17.96 18.2 17.71 18.01 581,061
06/30/2014 17.06 17.81 16.9882 17.75 377,115
06/27/2014 16.8 17.16 16.8 17.12 737,509
06/26/2014 16.75 16.97 16.39 16.82 211,298
06/25/2014 16.19 16.79 16.19 16.74 250,868
06/24/2014 16.83 17.12 16.27 16.29 343,575
06/23/2014 16.95 17.22 16.74 16.89 208,491
06/20/2014 16.88 17.07 16.628 16.94 363,490
06/19/2014 16.91 17.1 16.59 16.825 207,793
06/18/2014 17.04 17.1 16.68 16.85 311,769
06/17/2014 16.85 17.26 16.67 16.99 391,066
06/16/2014 16.5 16.96 16.292 16.9 215,598
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.

Research Brokers before you trade

Want to trade FX?