Skip to main content

Acacia Res-Acacia (NQ: ACTG )

5.395 +0.115 (+2.18%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 19.96 20.15 19.80 20.06 0 +0.05(+0.23%)
Aug 29, 2013 19.49 20.11 19.41 20.01 239,098 +0.47(+2.38%)
Aug 28, 2013 19.54 20.02 19.50 19.55 0 -0.04(-0.19%)
Aug 27, 2013 20.37 20.37 19.51 19.59 414,099 -0.97(-4.71%)
Aug 26, 2013 20.10 20.71 20.05 20.55 0 +0.46(+2.27%)
Aug 23, 2013 20.13 20.24 19.90 20.10 0 -0.05(-0.27%)
Aug 22, 2013 20.13 20.40 19.95 20.15 246,507 -0.01(-0.05%)
Aug 21, 2013 19.81 20.35 19.76 20.16 330,039 +0.26(+1.33%)
Aug 20, 2013 19.80 19.98 19.69 19.90 670,609 +0.17(+0.88%)
Aug 19, 2013 19.93 20.14 19.70 19.72 470,194 -0.25(-1.23%)
Aug 16, 2013 20.01 20.33 19.91 19.97 0 -0.16(-0.77%)
Aug 15, 2013 20.65 20.77 20.06 20.12 597,360 -0.70(-3.38%)
Aug 14, 2013 20.66 21.30 20.61 20.83 355,236 +0.10(+0.48%)
Aug 13, 2013 20.73 20.92 20.62 20.73 208,117 +0.01(+0.04%)
Aug 12, 2013 20.81 21.03 20.47 20.72 431,692 -0.25(-1.18%)
Aug 09, 2013 21.18 21.33 20.81 20.96 314,189 -0.24(-1.12%)
Aug 08, 2013 20.35 21.40 20.23 21.20 768,080 +0.91(+4.50%)
Aug 07, 2013 20.55 20.59 20.10 20.29 492,074 -0.36(-1.72%)
Aug 06, 2013 20.53 20.82 20.31 20.64 590,172 +0.13(+0.62%)
Aug 05, 2013 20.72 20.79 19.81 20.52 966,168 -0.26(-1.23%)
Aug 02, 2013 20.90 21.26 20.72 20.77 500,737 -0.21(-1.00%)
Aug 01, 2013 20.91 21.24 20.80 20.98 689,435 +0.15(+0.70%)
Jul 31, 2013 20.84 21.14 20.72 20.84 0 -0.14(-0.65%)
Jul 30, 2013 21.20 21.33 20.78 20.97 0 -0.17(-0.80%)
Jul 29, 2013 21.03 21.34 20.89 21.14 0 +0.02(+0.09%)
Jul 26, 2013 21.34 21.56 20.87 21.12 0 -0.42(-1.94%)
Jul 25, 2013 20.42 21.90 20.26 21.54 0 +1.15(+5.66%)
Jul 24, 2013 20.05 20.60 19.98 20.39 0 +0.32(+1.58%)
Jul 23, 2013 19.97 20.21 19.82 20.07 1,264,026 +0.09(+0.45%)
Jul 22, 2013 19.88 20.11 19.62 19.98 0 -0.02(-0.09%)
Jul 19, 2013 19.98 20.52 19.53 20.00 0 -2.48(-11.03%)
Jul 18, 2013 22.89 23.38 22.48 22.48 1,456,830 -0.32(-1.39%)
Jul 17, 2013 22.66 22.89 22.50 22.79 568,600 +0.25(+1.13%)
Jul 16, 2013 23.12 23.38 22.44 22.54 0 -0.55(-2.40%)
Jul 15, 2013 22.79 23.33 22.43 23.09 0 +0.52(+2.29%)
Jul 12, 2013 22.53 22.82 22.43 22.58 0 -0.05(-0.20%)
Jul 11, 2013 22.48 22.79 22.27 22.62 0 +0.40(+1.80%)
Jul 10, 2013 22.01 22.42 21.71 22.22 0 +0.26(+1.20%)
Jul 09, 2013 21.26 21.98 21.18 21.96 0 +0.78(+3.69%)
Jul 08, 2013 20.83 21.33 20.83 21.18 0 +0.33(+1.57%)
Jul 05, 2013 21.21 21.21 20.51 20.85 0 -0.16(-0.78%)
Jul 03, 2013 21.19 21.31 20.94 21.01 0 -0.30(-1.41%)
Jul 02, 2013 21.25 21.51 20.94 21.31 0 +0.09(+0.43%)
Jul 01, 2013 20.30 21.43 20.30 21.22 0 +0.93(+4.56%)
Jun 28, 2013 19.98 20.63 19.43 20.30 1,813,982 +0.32(+1.59%)
Jun 27, 2013 19.98 20.06 18.50 19.98 0 -0.09(-0.45%)
Jun 26, 2013 21.34 21.35 19.99 20.07 0 -1.16(-5.47%)
Jun 25, 2013 21.44 21.44 20.98 21.23 0 -0.07(-0.34%)
Jun 24, 2013 21.63 21.90 20.91 21.31 0 -0.59(-2.70%)
Jun 21, 2013 21.50 22.00 21.43 21.90 487,598 +0.46(+2.16%)
Jun 20, 2013 21.77 21.80 21.19 21.43 0 -0.64(-2.92%)
Jun 19, 2013 22.38 22.63 21.97 22.08 0 -0.26(-1.18%)
Jun 18, 2013 22.35 22.52 22.16 22.34 0 +0.03(+0.12%)
Jun 17, 2013 22.66 22.70 22.17 22.31 0 -0.12(-0.53%)
Jun 14, 2013 22.69 22.70 22.42 22.43 0 -0.28(-1.24%)
Jun 13, 2013 22.35 22.74 22.19 22.71 340,505 +0.32(+1.42%)
Jun 12, 2013 22.43 22.60 22.28 22.40 347,405 -0.01(-0.04%)
Jun 11, 2013 22.74 22.83 22.25 22.40 337,081 -0.54(-2.37%)
Jun 10, 2013 22.71 23.14 22.64 22.95 0 +0.29(+1.28%)
Jun 07, 2013 22.83 22.97 22.38 22.66 0 -0.05(-0.24%)
Jun 06, 2013 21.92 22.91 21.82 22.71 678,874 +0.84(+3.82%)
Jun 05, 2013 21.54 22.30 21.41 21.88 0 +0.20(+0.92%)
Jun 04, 2013 21.90 22.05 20.74 21.68 0 -1.14(-5.01%)
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.