Skip to main content

Acacia Res-Acacia (NQ: ACTG )

5.330 +0.050 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 16.02 16.35 15.84 16.07 516,799 -0.23(-1.42%)
Jul 30, 2014 16.46 16.58 16.17 16.30 581,499 -0.10(-0.63%)
Jul 29, 2014 17.18 17.27 16.38 16.40 823,019 -0.65(-3.84%)
Jul 28, 2014 16.37 17.36 16.37 17.06 2,072,593 +0.70(+4.29%)
Jul 25, 2014 16.77 17.28 15.32 16.36 1,590,405 +2.35(+16.76%)
Jul 24, 2014 14.07 14.15 13.87 14.01 530,368 +0.01(+0.07%)
Jul 23, 2014 13.91 14.30 13.83 14.00 291,556 +0.08(+0.61%)
Jul 22, 2014 14.06 14.10 13.83 13.92 303,947 +0.07(+0.47%)
Jul 21, 2014 14.00 14.39 13.70 13.85 923,684 -0.72(-4.94%)
Jul 18, 2014 14.17 14.59 14.08 14.57 318,606 +0.37(+2.64%)
Jul 17, 2014 14.24 14.47 14.17 14.20 432,972 -0.22(-1.56%)
Jul 16, 2014 14.10 14.47 13.78 14.42 554,711 +0.42(+3.01%)
Jul 15, 2014 14.00 14.21 13.72 14.00 727,377 -0.03(-0.20%)
Jul 14, 2014 14.35 14.41 13.91 14.03 1,078,759 -0.21(-1.45%)
Jul 11, 2014 14.35 14.54 13.84 14.23 1,109,690 -0.22(-1.49%)
Jul 10, 2014 14.93 15.18 14.45 14.45 879,825 -0.87(-5.68%)
Jul 09, 2014 15.66 15.80 15.27 15.32 571,501 -0.30(-1.92%)
Jul 08, 2014 16.47 16.69 15.43 15.62 727,643 -0.95(-5.76%)
Jul 07, 2014 17.34 17.48 16.56 16.57 432,049 -0.89(-5.09%)
Jul 03, 2014 16.97 17.46 17.46 17.46 270,966 +0.57(+3.38%)
Jul 02, 2014 16.81 17.08 16.61 16.89 347,576 +0.05(+0.28%)
Jul 01, 2014 16.80 17.02 16.56 16.84 617,600 +0.24(+1.46%)
Jun 30, 2014 15.95 16.66 15.89 16.60 402,496 +0.59(+3.68%)
Jun 27, 2014 15.71 16.05 15.71 16.01 807,913 +0.28(+1.78%)
Jun 26, 2014 15.66 15.87 15.33 15.73 225,945 +0.07(+0.48%)
Jun 25, 2014 15.14 15.70 15.14 15.65 268,259 +0.42(+2.76%)
Jun 24, 2014 15.74 16.01 15.22 15.23 363,888 -0.56(-3.55%)
Jun 23, 2014 15.85 16.10 15.65 15.79 222,944 -0.05(-0.30%)
Jun 20, 2014 15.79 15.96 15.55 15.84 388,688 +0.11(+0.68%)
Jun 19, 2014 15.81 15.99 15.51 15.73 222,198 -0.02(-0.15%)
Jun 18, 2014 15.94 15.99 15.60 15.76 333,382 -0.13(-0.82%)
Jun 17, 2014 15.76 16.14 15.59 15.89 418,176 +0.08(+0.53%)
Jun 16, 2014 15.43 15.86 15.24 15.80 230,544 +0.32(+2.05%)
Jun 13, 2014 15.22 15.55 15.02 15.49 230,057 +0.22(+1.47%)
Jun 12, 2014 15.25 15.38 15.07 15.26 217,591 -0.15(-0.97%)
Jun 11, 2014 15.32 15.65 15.20 15.41 222,097 -0.02(-0.12%)
Jun 10, 2014 15.19 15.43 15.09 15.43 176,731 +0.38(+2.55%)
Jun 06, 2014 14.77 15.19 14.65 15.05 244,975 +0.38(+2.61%)
Jun 05, 2014 14.63 14.87 14.28 14.66 238,719 +0.07(+0.45%)
Jun 04, 2014 15.10 15.10 14.45 14.60 331,750 -0.55(-3.64%)
Jun 03, 2014 15.04 15.38 14.81 15.15 613,359 +0.07(+0.43%)
Jun 02, 2014 15.10 15.22 14.62 15.08 311,001 -0.01(-0.06%)
May 30, 2014 15.34 15.41 15.05 15.09 282,881 -0.22(-1.41%)
May 29, 2014 15.22 15.42 15.09 15.31 317,208 +0.10(+0.68%)
May 28, 2014 14.88 15.33 14.64 15.21 520,452 +0.36(+2.46%)
May 27, 2014 14.18 14.84 14.18 14.84 340,682 +0.75(+5.31%)
May 23, 2014 13.91 14.09 14.09 14.09 261,770 +0.14(+1.01%)
May 22, 2014 14.06 14.10 13.76 13.95 186,025 -0.09(-0.67%)
May 21, 2014 13.95 14.19 13.75 14.05 331,562 +0.22(+1.56%)
May 20, 2014 13.94 14.08 13.73 13.83 656,171 -0.24(-1.73%)
May 19, 2014 14.00 14.20 13.87 14.07 352,025 -0.03(-0.20%)
May 16, 2014 14.30 14.38 13.88 14.10 397,969 -0.24(-1.69%)
May 15, 2014 14.17 14.43 13.78 14.35 663,991 +0.01(+0.06%)
May 14, 2014 14.63 14.76 14.32 14.34 357,065 -0.36(-2.48%)
May 13, 2014 14.94 15.02 14.69 14.70 456,814 -0.22(-1.50%)
May 12, 2014 14.53 15.13 14.50 14.93 462,864 +0.40(+2.77%)
May 09, 2014 14.09 14.65 14.08 14.52 502,211 +0.22(+1.57%)
May 08, 2014 14.29 14.54 14.14 14.30 465,879 +0.00(+0.00%)
May 07, 2014 14.31 14.41 14.05 14.30 635,552 -0.04(-0.26%)
May 06, 2014 14.77 14.94 14.27 14.34 444,726 -0.52(-3.52%)
May 05, 2014 14.90 14.92 14.51 14.86 468,173 -0.20(-1.30%)
May 02, 2014 14.92 15.31 14.89 15.06 406,147 +0.18(+1.19%)
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.