Indicators

Acacia Res-Acacia (NQ: ACTG )

5.020 +0.110 (+2.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	36.61	37.12	35.58	35.68	349,305	-0.86(-2.35%)
Feb 28, 2012	37.07	37.54	36.40	36.54	280,688	-0.49(-1.32%)
Feb 27, 2012	36.84	37.62	36.59	37.03	359,193	-0.35(-0.94%)
Feb 24, 2012	37.43	37.83	36.98	37.38	333,028	+0.15(+0.41%)
Feb 23, 2012	36.11	37.36	35.77	37.23	491,505	+1.18(+3.28%)
Feb 22, 2012	35.91	36.45	35.77	36.05	376,596	-0.05(-0.13%)
Feb 21, 2012	36.03	36.68	35.67	36.09	710,227	-0.05(-0.12%)
Feb 17, 2012	36.41	37.06	36.01	36.14	810,905	+0.02(+0.05%)
Feb 16, 2012	34.74	37.93	33.90	36.12	2,268,040	+0.02(+0.05%)
Feb 15, 2012	36.89	36.89	36.01	36.10	412,670	-0.63(-1.72%)
Feb 14, 2012	37.50	37.71	36.58	36.73	286,187	-1.05(-2.77%)
Feb 13, 2012	36.96	37.78	36.49	37.78	254,145	+1.15(+3.13%)
Feb 10, 2012	36.42	36.70	35.94	36.63	327,139	-0.41(-1.10%)
Feb 09, 2012	37.55	37.88	36.14	37.04	358,685	-0.29(-0.77%)
Feb 08, 2012	38.63	38.68	36.68	37.33	416,128	-1.36(-3.50%)
Feb 07, 2012	38.86	39.20	38.55	38.68	138,122	-0.32(-0.81%)
Feb 06, 2012	38.89	39.35	38.16	39.00	263,766	-0.15(-0.39%)
Feb 03, 2012	38.21	39.59	38.02	39.15	385,831	+1.86(+4.99%)
Feb 02, 2012	38.04	38.21	37.08	37.29	235,868	-0.48(-1.27%)

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.