ACTG Historical Prices | Acacia Research Corporation Stock

BSE

0.56% NSE

0.70%

Acacia Research Corporation (ACTG)

-NasdaqGS

24.36 0.20(0.81%) 1:30AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May, 2013	24.56	24.69	24.19	24.36	318,000	24.36
20 May, 2013	23.62	24.76	23.50	24.56	676,300	24.56
17 May, 2013	23.74	23.87	23.53	23.62	379,000	23.62
16 May, 2013	23.56	23.97	23.54	23.73	347,100	23.73
15 May, 2013	23.58	23.76	23.52	23.67	408,900	23.67
14 May, 2013	23.73	24.00	23.52	23.88	547,600	23.88
13 May, 2013	23.80	24.21	23.55	23.66	385,000	23.66
10 May, 2013	23.73	23.92	23.55	23.81	276,000	23.81
9 May, 2013	24.05	24.27	23.72	23.77	277,700	23.77
8 May, 2013	24.14	24.99	23.97	24.16	468,300	24.16
7 May, 2013	23.63	24.09	23.45	24.08	545,100	24.08
6 May, 2013	24.34	24.34	23.59	23.63	368,600	23.63
3 May, 2013	23.78	24.64	23.77	24.28	748,800	24.28
2 May, 2013	23.63	23.70	23.49	23.61	560,800	23.61
1 May, 2013	23.79	23.92	23.35	23.55	1,075,200	23.55
01-May-2013	0.125 Dividend
30 Apr, 2013	23.62	23.88	23.48	23.82	1,001,200	23.69
29 Apr, 2013	23.57	23.73	23.46	23.60	582,800	23.48
26 Apr, 2013	23.75	23.78	23.49	23.60	516,600	23.48
25 Apr, 2013	24.15	24.33	23.69	23.73	1,332,800	23.61
24 Apr, 2013	23.67	24.24	23.48	24.17	1,209,400	24.04
23 Apr, 2013	23.30	23.89	23.25	23.61	1,723,000	23.49
22 Apr, 2013	21.95	23.15	21.22	22.37	2,558,800	22.25
19 Apr, 2013	27.30	27.46	21.31	21.49	5,948,000	21.38
18 Apr, 2013	29.62	29.80	28.89	29.57	873,300	29.41
17 Apr, 2013	29.05	29.69	28.80	29.52	586,000	29.37
16 Apr, 2013	28.95	29.85	28.78	29.25	583,700	29.10
15 Apr, 2013	30.21	30.36	28.49	28.80	642,000	28.65
12 Apr, 2013	29.35	30.35	28.81	30.29	560,200	30.13
11 Apr, 2013	29.71	29.95	29.37	29.52	329,400	29.37
10 Apr, 2013	29.27	30.09	29.27	29.68	418,200	29.52
9 Apr, 2013	29.31	29.67	28.92	29.13	339,800	28.98
8 Apr, 2013	29.33	29.48	28.92	29.34	236,200	29.19
5 Apr, 2013	29.33	29.68	29.12	29.35	261,400	29.20
4 Apr, 2013	29.74	29.90	29.13	29.74	342,100	29.58
3 Apr, 2013	29.20	30.74	29.20	29.80	654,300	29.64
2 Apr, 2013	29.72	29.77	28.95	29.07	350,400	28.92
1 Apr, 2013	30.70	30.70	29.44	29.62	487,500	29.46
28 Mar, 2013	30.67	30.67	29.93	30.17	405,400	30.01
27 Mar, 2013	29.35	30.70	29.06	30.67	395,000	30.51
26 Mar, 2013	29.39	29.73	28.90	29.45	341,700	29.30
25 Mar, 2013	29.21	29.76	28.79	29.31	320,300	29.16
22 Mar, 2013	30.12	30.12	28.08	29.05	828,900	28.90
21 Mar, 2013	28.35	31.29	27.15	30.09	2,782,700	29.93
20 Mar, 2013	28.33	28.72	28.14	28.51	142,300	28.36
19 Mar, 2013	28.58	28.94	27.95	28.30	216,600	28.15
18 Mar, 2013	27.80	28.86	27.75	28.62	277,200	28.47
15 Mar, 2013	28.44	28.44	27.86	27.94	384,900	27.79
14 Mar, 2013	28.41	28.49	28.00	28.37	391,000	28.22
13 Mar, 2013	28.40	28.51	28.18	28.30	251,700	28.15
12 Mar, 2013	28.98	29.00	28.23	28.31	335,700	28.16
11 Mar, 2013	29.00	29.42	29.00	29.11	331,400	28.96
8 Mar, 2013	28.63	29.08	28.29	29.08	347,000	28.93
7 Mar, 2013	27.73	28.38	27.66	28.36	289,200	28.21
6 Mar, 2013	27.52	27.98	27.22	27.78	249,500	27.63
5 Mar, 2013	26.75	27.77	26.58	27.54	888,800	27.40
4 Mar, 2013	27.76	27.81	26.33	26.58	1,099,100	26.44
1 Mar, 2013	27.79	27.96	27.27	27.71	1,116,800	27.56
28 Feb, 2013	29.32	29.34	27.51	27.96	1,508,800	27.81
27 Feb, 2013	29.80	30.06	29.36	29.38	649,200	29.23
26 Feb, 2013	30.11	30.90	29.91	29.94	839,300	29.78
25 Feb, 2013	29.49	30.97	29.45	29.96	1,552,500	29.80
22 Feb, 2013	32.43	32.59	28.76	29.20	2,210,000	29.05
21 Feb, 2013	28.04	28.78	27.43	28.78	415,600	28.63
20 Feb, 2013	28.64	28.64	28.02	28.12	484,800	27.97
19 Feb, 2013	29.50	29.70	28.43	28.71	453,700	28.56
15 Feb, 2013	29.49	29.61	28.94	29.43	831,400	29.28
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On ACTG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Acacia Research Corporation (ACTG)