Indicators

Acacia Res-Acacia (NQ: ACTG )

5.380 +0.080 (+1.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	32.52	33.99	32.39	33.15	391,039	+0.76(+2.34%)
Jun 29, 2011	32.94	32.94	31.93	32.39	189,047	-0.25(-0.77%)
Jun 28, 2011	31.47	32.78	31.31	32.64	365,258	+1.30(+4.15%)
Jun 27, 2011	30.83	31.58	29.99	31.34	215,888	+0.76(+2.48%)
Jun 24, 2011	30.47	30.89	30.14	30.58	501,103	-0.21(-0.67%)
Jun 23, 2011	29.20	31.06	29.02	30.79	289,009	+1.03(+3.46%)
Jun 22, 2011	30.43	30.93	29.72	29.76	142,200	-0.93(-3.03%)
Jun 21, 2011	28.71	30.81	28.70	30.69	384,802	+2.19(+7.67%)
Jun 20, 2011	28.50	29.23	28.32	28.50	326,431	-0.60(-2.05%)
Jun 17, 2011	29.74	30.37	28.85	29.10	322,121	-0.36(-1.23%)
Jun 16, 2011	29.95	30.41	28.74	29.46	307,856	-0.51(-1.69%)
Jun 15, 2011	30.48	31.14	29.78	29.97	231,413	-1.01(-3.27%)
Jun 14, 2011	29.10	31.10	28.92	30.98	454,955	+2.13(+7.39%)
Jun 13, 2011	29.83	30.44	28.70	28.85	343,012	-0.92(-3.10%)
Jun 10, 2011	30.67	31.28	29.64	29.77	329,826	-1.20(-3.88%)
Jun 09, 2011	30.71	31.20	30.31	30.97	336,507	+0.34(+1.12%)
Jun 08, 2011	30.72	31.08	30.30	30.63	342,842	-0.11(-0.35%)
Jun 07, 2011	30.69	31.32	30.27	30.73	308,473	+0.36(+1.19%)
Jun 06, 2011	32.24	32.48	30.27	30.37	577,136	-2.01(-6.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.