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 (%)
Dec 30, 2011 32.06 33.52 32.06 32.98 421,653 +0.55(+1.70%)
Dec 29, 2011 33.03 33.08 32.36 32.43 308,211 -0.40(-1.21%)
Dec 28, 2011 33.41 33.61 32.76 32.83 474,631 -0.52(-1.57%)
Dec 27, 2011 32.03 33.62 31.43 33.35 336,296 +1.12(+3.48%)
Dec 23, 2011 31.84 32.34 31.10 32.23 241,178 +1.40(+4.54%)
Dec 21, 2011 30.90 31.09 30.17 30.83 473,353 -0.14(-0.47%)
Dec 20, 2011 28.85 31.26 28.39 30.98 650,965 +3.05(+10.94%)
Dec 19, 2011 28.10 28.48 27.77 27.92 264,145 +0.20(+0.72%)
Dec 16, 2011 27.66 28.54 27.23 27.73 550,748 +0.41(+1.49%)
Dec 15, 2011 27.50 27.79 26.77 27.32 500,523 +0.23(+0.83%)
Dec 14, 2011 27.80 28.13 26.32 27.09 761,533 -1.06(-3.75%)
Dec 13, 2011 29.98 30.06 27.65 28.15 588,605 -1.49(-5.03%)
Dec 12, 2011 29.97 29.97 28.83 29.64 308,201 -0.71(-2.35%)
Dec 09, 2011 29.41 30.60 29.38 30.35 427,982 +0.95(+3.23%)
Dec 08, 2011 30.39 30.90 29.37 29.41 402,816 -1.43(-4.63%)
Dec 07, 2011 30.44 31.09 29.59 30.83 323,006 +0.06(+0.21%)
Dec 06, 2011 32.03 32.19 30.40 30.77 410,143 -1.26(-3.92%)
Dec 05, 2011 32.37 32.46 31.73 32.03 470,502 +0.44(+1.40%)
Dec 02, 2011 31.98 32.34 31.39 31.58 550,207 +0.17(+0.55%)
Dec 01, 2011 31.31 31.62 30.76 31.41 572,828 -0.05(-0.14%)
Nov 30, 2011 30.39 31.48 30.39 31.46 952,056 +2.50(+8.64%)
Nov 29, 2011 28.86 29.05 28.22 28.95 479,726 +0.11(+0.38%)
Nov 28, 2011 27.40 29.55 27.06 28.85 982,749 +2.86(+11.02%)
Nov 25, 2011 26.14 26.77 25.58 25.98 150,119 -0.35(-1.34%)
Nov 23, 2011 27.27 27.99 26.18 26.33 427,810 -1.27(-4.61%)
Nov 22, 2011 28.08 28.32 27.45 27.61 250,174 -0.48(-1.70%)
Nov 21, 2011 28.89 28.90 26.98 28.09 844,152 -1.43(-4.84%)
Nov 18, 2011 29.52 29.82 29.25 29.51 303,888 +0.01(+0.03%)
Nov 17, 2011 30.21 30.22 29.24 29.50 729,619 -0.68(-2.25%)
Nov 16, 2011 30.44 31.09 29.86 30.18 440,932 -0.81(-2.62%)
Nov 15, 2011 30.46 31.37 29.70 31.00 346,291 +0.35(+1.15%)
Nov 14, 2011 31.08 31.27 30.19 30.64 328,001 -0.81(-2.58%)
Nov 11, 2011 30.65 31.67 30.65 31.46 686,203 +1.31(+4.35%)
Nov 10, 2011 30.54 30.68 29.36 30.15 994,976 +0.39(+1.31%)
Nov 09, 2011 33.38 33.93 29.66 29.76 1,238,171 -4.82(-13.93%)
Nov 08, 2011 34.81 34.95 33.51 34.57 299,082 +0.14(+0.39%)
Nov 07, 2011 35.63 35.70 33.79 34.44 217,380 -1.17(-3.27%)
Nov 04, 2011 35.02 35.82 34.46 35.60 200,831 +0.00(+0.00%)
Nov 03, 2011 35.58 35.96 34.43 35.60 233,348 +0.64(+1.83%)
Nov 02, 2011 35.49 35.91 34.06 34.96 339,880 +0.22(+0.62%)
Nov 01, 2011 34.25 35.83 33.24 34.74 531,391 -1.25(-3.46%)
Oct 31, 2011 36.72 36.93 35.91 35.99 507,656 -1.73(-4.57%)
Oct 28, 2011 38.54 39.60 37.64 37.72 432,154 -0.96(-2.48%)
Oct 27, 2011 36.14 38.95 35.53 38.67 1,024,583 +3.70(+10.59%)
Oct 26, 2011 34.98 35.10 33.47 34.97 491,053 +0.54(+1.57%)
Oct 25, 2011 35.21 36.24 34.32 34.43 432,540 -1.14(-3.20%)
Oct 24, 2011 34.83 35.91 34.71 35.57 543,463 +0.74(+2.13%)
Oct 21, 2011 35.46 36.70 34.55 34.83 1,812,194 +1.57(+4.73%)
Oct 20, 2011 33.09 33.62 31.63 33.25 626,508 +0.11(+0.33%)
Oct 19, 2011 35.03 35.13 33.04 33.15 490,375 -2.06(-5.85%)
Oct 18, 2011 34.13 35.46 33.46 35.21 514,698 +1.25(+3.67%)
Oct 17, 2011 33.93 34.64 33.52 33.96 371,131 -0.56(-1.62%)
Oct 14, 2011 34.87 34.87 33.59 34.52 347,126 +0.11(+0.32%)
Oct 13, 2011 34.51 35.20 33.93 34.41 458,348 -0.09(-0.26%)
Oct 12, 2011 35.61 35.61 34.49 34.50 506,566 -0.78(-2.20%)
Oct 11, 2011 34.75 35.96 34.73 35.28 286,633 +0.08(+0.23%)
Oct 10, 2011 34.24 35.29 34.09 35.20 285,188 +1.74(+5.21%)
Oct 07, 2011 34.19 34.69 32.97 33.45 442,361 -0.70(-2.06%)
Oct 06, 2011 33.19 34.18 32.06 34.16 500,396 +1.15(+3.48%)
Oct 05, 2011 31.22 33.50 31.00 33.01 626,266 +1.81(+5.79%)
Oct 04, 2011 29.21 31.29 28.97 31.20 1,338,566 +1.59(+5.37%)
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.