Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, November 26, 2009, 12:57AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Acacia Research Corporation (ACTG)On Nov 25: 7.48  Down 0.10 (1.32%)  
MORE ON ACTG
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-097.607.687.477.4864,7007.48
24-Nov-097.507.657.367.5898,5007.58
23-Nov-097.507.997.497.51127,8007.51
20-Nov-097.457.657.057.38705,3007.38
19-Nov-097.737.767.507.50133,2007.50
18-Nov-097.967.967.757.7948,3007.79
17-Nov-097.998.007.767.9780,7007.97
16-Nov-098.258.397.968.00119,3008.00
13-Nov-097.948.257.778.19588,0008.19
12-Nov-098.138.237.807.93214,9007.93
11-Nov-098.258.288.108.1569,9008.15
10-Nov-098.368.518.138.19179,7008.19
9-Nov-098.378.538.268.42158,6008.42
6-Nov-098.148.318.048.30163,6008.30
5-Nov-097.818.257.728.24163,4008.24
4-Nov-097.767.817.627.73149,0007.73
3-Nov-097.557.837.537.71121,7007.71
2-Nov-097.617.737.487.54184,4007.54
30-Oct-097.998.017.577.60305,4007.60
29-Oct-098.068.108.008.02190,6008.02
28-Oct-098.448.548.008.00171,4008.00
27-Oct-098.548.838.478.49124,2008.49
26-Oct-098.438.898.438.52265,6008.52
23-Oct-098.028.728.028.50287,2008.50
22-Oct-098.899.008.648.9280,5008.92
21-Oct-099.039.358.918.9588,8008.95
20-Oct-099.219.218.849.08104,8009.08
19-Oct-099.109.248.949.1656,9009.16
16-Oct-099.189.188.929.03103,4009.03
15-Oct-099.559.559.209.2578,9009.25
14-Oct-099.209.649.119.59214,4009.59
13-Oct-098.999.158.989.14122,9009.14
12-Oct-098.689.168.689.00149,6009.00
9-Oct-098.208.758.208.70114,4008.70
8-Oct-097.978.357.958.21130,6008.21
7-Oct-098.148.147.917.9575,5007.95
6-Oct-097.938.077.798.04152,8008.04
5-Oct-097.847.847.697.80168,5007.80
2-Oct-097.968.107.787.80214,3007.80
1-Oct-098.698.697.987.99188,6007.99
30-Sep-098.638.968.438.71181,2008.71
29-Sep-098.788.848.508.5386,9008.53
28-Sep-098.708.898.708.75192,1008.75
25-Sep-098.708.878.508.7062,0008.70
24-Sep-098.889.008.598.7493,5008.74
23-Sep-098.899.058.758.83118,6008.83
22-Sep-098.909.088.808.8681,7008.86
21-Sep-098.859.008.828.8860,2008.88
18-Sep-098.979.038.888.94159,0008.94
17-Sep-099.009.008.918.9751,4008.97
16-Sep-098.969.118.889.0479,4009.04
15-Sep-099.039.158.869.0279,1009.02
14-Sep-098.859.088.859.0757,6009.07
11-Sep-099.109.288.908.9254,7008.92
10-Sep-099.279.278.909.12111,1009.12
9-Sep-099.139.359.109.2386,1009.23
8-Sep-098.969.138.859.11102,5009.11
4-Sep-098.708.988.488.9791,1008.97
3-Sep-098.958.988.618.7467,8008.74
2-Sep-098.388.918.248.87139,3008.87
1-Sep-098.939.268.468.47187,9008.47
31-Aug-099.079.248.758.98220,9008.98
28-Aug-099.499.569.109.2596,5009.25
27-Aug-099.359.419.009.3999,0009.39
26-Aug-099.309.409.109.31128,6009.31
25-Aug-099.179.459.039.28133,5009.28
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions