Historical Prices for Acacia Research Corporation (ACTG)

Historical Prices for Acacia Research Corporation
Date Open High Low Close Volume Adj. Close
Jul 22, 2014 15.04 15.08 14.79 14.88 284243 14.88
Jul 21, 2014 14.97 15.39 14.645 14.81 863802 14.81
Jul 18, 2014 15.15 15.6 15.054 15.58 295910 15.58
Jul 17, 2014 15.23 15.47 15.15 15.18 404903 15.18
Jul 16, 2014 15.08 15.47 14.73 15.42 518750 15.42
Jul 15, 2014 14.97 15.2 14.67 14.97 680222 14.97
Jul 14, 2014 15.35 15.41 14.87 15 1008824 15
Jul 11, 2014 15.34 15.55 14.8 15.22 1037750 15.22
Jul 10, 2014 15.97 16.23 15.45 15.45 822787 15.45
Jul 09, 2014 16.75 16.9 16.33 16.38 534451 16.38
Jul 08, 2014 17.61 17.85 16.5 16.7 680471 16.7
Jul 07, 2014 18.54 18.694 17.71 17.72 404040 17.72
Jul 03, 2014 18.15 18.74 18.05 18.67 252676 18.67
Jul 02, 2014 17.98 18.26 17.761 18.06 325043 18.06
Jul 01, 2014 17.96 18.2 17.71 18.01 577562 18.01
Jun 30, 2014 17.06 17.81 16.9882 17.75 376403 17.75
Jun 27, 2014 16.8 17.16 16.8 17.12 737509 17.12
Jun 25, 2014 16.19 16.79 16.19 16.74 250868 16.74
Jun 24, 2014 16.83 17.12 16.27 16.29 340298 16.29
Jun 23, 2014 16.95 17.22 16.74 16.895 208491 16.895