ACACIA RESEARCH $24.36

down -0.20


21/5/2013 04:21 PM  |  NASDAQ : ACTG  |  Industries : Real Estate and Rental and Leasing / Lessors of Nonfinancial Intangible Assets (except Copyrighted Works)
Type:

ACTG historical data

Date Open High Low Close Volume
5/20/2013 23.62 24.76 23.50 24.56 6763
5/17/2013 23.74 23.87 23.53 23.62 3790
5/16/2013 23.56 23.97 23.54 23.73 3471
5/15/2013 23.58 23.76 23.52 23.67 4089
5/14/2013 23.73 24.00 23.52 23.88 5476
5/13/2013 23.80 24.21 23.55 23.66 3850
5/10/2013 23.73 23.92 23.55 23.81 2760
5/9/2013 24.05 24.27 23.72 23.77 2777
5/8/2013 24.14 24.99 23.97 24.16 4683
5/7/2013 23.63 24.09 23.45 24.08 5451
5/6/2013 24.34 24.34 23.59 23.63 3686
5/3/2013 23.78 24.64 23.77 24.28 7488
5/2/2013 23.63 23.70 23.49 23.61 5608
5/1/2013 23.79 23.92 23.35 23.55 10752
4/30/2013 23.62 23.88 23.48 23.82 10012
4/29/2013 23.57 23.73 23.46 23.60 5828
4/26/2013 23.75 23.78 23.49 23.60 5166
4/25/2013 24.15 24.33 23.69 23.73 13328
4/24/2013 23.67 24.24 23.48 24.17 12094
4/23/2013 23.30 23.89 23.25 23.61 17230
4/22/2013 21.95 23.15 21.22 22.37 25588
4/19/2013 27.30 27.46 21.31 21.49 59480
4/18/2013 29.62 29.80 28.89 29.57 8733
4/17/2013 29.05 29.69 28.80 29.52 5860
4/16/2013 28.95 29.85 28.78 29.25 5837
4/15/2013 30.21 30.36 28.49 28.80 6420
4/12/2013 29.35 30.35 28.81 30.29 5602
4/11/2013 29.71 29.95 29.37 29.52 3294
4/10/2013 29.27 30.09 29.27 29.68 4182
4/9/2013 29.31 29.67 28.92 29.13 3398
4/8/2013 29.33 29.48 28.92 29.34 2362
4/5/2013 29.33 29.68 29.12 29.35 2614
4/4/2013 29.74 29.90 29.13 29.74 3421
4/3/2013 29.20 30.74 29.20 29.80 6543
4/2/2013 29.72 29.77 28.95 29.07 3504
4/1/2013 30.70 30.70 29.44 29.62 4875
3/28/2013 30.67 30.67 29.93 30.17 4054
3/27/2013 29.35 30.70 29.06 30.67 3950
3/26/2013 29.39 29.73 28.90 29.45 3417
3/25/2013 29.21 29.76 28.79 29.31 3203
3/22/2013 30.12 30.12 28.08 29.05 8105
3/21/2013 28.35 31.29 27.15 30.09 27827
3/20/2013 28.33 28.72 28.14 28.51 1423
3/19/2013 28.58 28.94 27.95 28.30 2166
3/18/2013 27.80 28.86 27.75 28.62 2772
3/15/2013 28.44 28.44 27.86 27.94 3849
3/14/2013 28.41 28.49 28.00 28.37 3910
3/13/2013 28.40 28.51 28.18 28.30 2517
3/12/2013 28.98 29.00 28.23 28.31 3357
3/11/2013 29.00 29.42 29.00 29.11 3314
3/8/2013 28.63 29.08 28.29 29.08 3470
3/7/2013 27.73 28.38 27.66 28.36 2892
3/6/2013 27.52 27.98 27.22 27.78 2495
3/5/2013 26.75 27.77 26.58 27.54 8888
3/4/2013 27.76 27.81 26.33 26.58 10991
3/1/2013 27.79 27.96 27.27 27.71 11168
2/28/2013 29.32 29.34 27.51 27.96 15088
2/27/2013 29.80 30.06 29.36 29.38 6492
2/26/2013 30.11 30.90 29.91 29.94 8393
2/25/2013 29.49 30.97 29.45 29.96 15525
2/22/2013 32.43 32.59 28.76 29.20 22100
2/21/2013 28.04 28.78 27.43 28.78 4156
2/20/2013 28.64 28.64 28.02 28.12 4848
2/19/2013 29.50 29.70 28.43 28.71 4537
2/15/2013 29.49 29.61 28.94 29.43 8314
2/14/2013 28.48 29.51 28.48 29.24 4424
2/13/2013 27.99 28.52 27.76 28.48 5803
2/12/2013 27.77 27.96 27.63 27.89 3469
2/11/2013 27.60 27.79 26.84 27.73 6103
2/8/2013 27.58 28.00 27.36 27.85 2195
2/7/2013 27.53 27.88 27.13 27.61 3956
2/6/2013 26.19 27.63 25.88 27.63 5016
2/5/2013 26.35 26.54 25.74 26.38 4132
2/4/2013 26.31 26.71 26.00 26.27 3534
2/1/2013 25.60 26.75 25.21 26.42 5416
1/31/2013 24.79 25.63 24.79 25.53 3363
1/30/2013 25.43 25.44 24.52 24.77 7124
1/29/2013 25.50 25.76 25.03 25.45 5322
1/28/2013 25.75 25.82 25.42 25.46 3001
1/25/2013 25.68 25.83 25.29 25.71 3105
1/24/2013 25.38 25.73 25.16 25.49 3490
1/23/2013 25.87 25.97 25.02 25.36 7654
1/22/2013 26.15 26.19 25.50 25.82 1979
1/18/2013 26.13 26.52 25.83 26.20 3658
1/17/2013 25.80 26.18 25.65 26.07 1731
1/16/2013 26.27 26.38 25.60 25.75 1815
1/15/2013 25.91 26.72 25.84 26.37 2409
1/14/2013 26.31 26.46 25.67 26.03 3622
1/11/2013 25.89 26.46 25.81 26.34 2591
1/10/2013 25.62 25.87 25.31 25.85 4207
1/9/2013 25.49 25.73 25.35 25.43 5286
1/8/2013 26.05 26.31 25.00 25.32 7084
1/7/2013 26.46 26.46 26.00 26.16 5622
1/4/2013 26.75 26.89 26.21 26.57 2951
1/3/2013 26.89 27.44 26.37 26.58 8015
1/2/2013 26.52 27.60 26.27 26.88 8635
12/31/2012 24.89 25.77 24.65 25.66 6362
12/28/2012 23.95 25.37 23.72 24.79 5480
12/27/2012 24.47 24.51 23.73 24.01 3908
12/26/2012 24.30 24.77 24.00 24.50 3355
Marketplace
Trading Center