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 (%)
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%)
Oct 03, 2011 32.44 33.17 29.56 29.61 975,664 -2.90(-8.92%)
Sep 30, 2011 32.68 33.58 32.31 32.51 661,336 -0.79(-2.36%)
Sep 29, 2011 34.90 35.29 31.43 33.30 898,585 -0.43(-1.29%)
Sep 28, 2011 36.39 36.54 33.73 33.73 571,845 -2.66(-7.30%)
Sep 27, 2011 36.90 37.76 35.95 36.39 508,387 +0.61(+1.69%)
Sep 26, 2011 36.54 37.12 33.43 35.78 890,883 -0.29(-0.80%)
Sep 23, 2011 36.98 37.78 34.80 36.07 683,677 -0.91(-2.47%)
Sep 22, 2011 37.04 38.26 36.36 36.98 742,164 -1.54(-4.01%)
Sep 21, 2011 40.35 41.14 38.46 38.53 421,959 -1.84(-4.56%)
Sep 20, 2011 42.13 42.61 40.32 40.37 414,910 -1.61(-3.83%)
Sep 19, 2011 41.10 42.68 40.40 41.98 455,213 +0.00(+0.00%)
Sep 16, 2011 41.91 42.10 40.93 41.98 471,696 +0.43(+1.04%)
Sep 15, 2011 41.74 42.08 40.71 41.55 430,678 +0.19(+0.46%)
Sep 14, 2011 41.10 42.12 39.67 41.36 743,570 +0.83(+2.05%)
Sep 13, 2011 39.12 40.70 38.91 40.53 634,779 +1.72(+4.42%)
Sep 12, 2011 38.13 39.50 37.32 38.81 417,338 +0.15(+0.40%)
Sep 09, 2011 40.48 41.46 37.76 38.66 684,450 -2.39(-5.83%)
Sep 08, 2011 39.15 41.41 38.78 41.05 772,040 +1.49(+3.77%)
Sep 07, 2011 38.32 39.66 38.32 39.56 492,034 +1.93(+5.14%)
Sep 06, 2011 36.60 37.69 35.86 37.63 549,063 -0.13(-0.33%)
Sep 02, 2011 37.49 38.17 37.19 37.75 567,667 -0.62(-1.62%)
Sep 01, 2011 39.43 40.61 38.15 38.38 428,182 -1.10(-2.79%)
Aug 31, 2011 39.84 40.20 38.93 39.48 833,754 -0.19(-0.48%)
Aug 30, 2011 37.74 40.13 37.74 39.67 827,508 +1.64(+4.30%)
Aug 29, 2011 37.04 38.15 36.80 38.03 553,511 +1.69(+4.65%)
Aug 26, 2011 33.83 36.51 33.46 36.34 525,604 +2.20(+6.43%)
Aug 25, 2011 35.32 35.52 34.13 34.15 349,743 -1.05(-2.98%)
Aug 24, 2011 34.43 35.66 34.34 35.20 472,026 +0.52(+1.51%)
Aug 23, 2011 32.28 34.80 31.84 34.67 619,673 +2.50(+7.78%)
Aug 22, 2011 32.23 32.75 31.76 32.17 827,381 +1.17(+3.79%)
Aug 19, 2011 29.30 31.84 29.26 31.00 1,025,603 +1.14(+3.81%)
Aug 18, 2011 32.43 32.43 29.69 29.86 769,542 -3.74(-11.13%)
Aug 17, 2011 34.16 34.69 32.81 33.60 417,853 -0.51(-1.48%)
Aug 16, 2011 34.27 34.79 33.35 34.10 437,133 -0.85(-2.43%)
Aug 15, 2011 35.01 37.17 34.53 34.95 820,952 +0.55(+1.60%)
Aug 12, 2011 32.87 34.47 32.13 34.40 768,273 +1.94(+5.98%)
Aug 11, 2011 30.90 32.98 29.63 32.46 1,008,460 +1.73(+5.65%)
Aug 10, 2011 32.15 32.89 30.66 30.72 626,768 -2.10(-6.39%)
Aug 09, 2011 32.03 32.96 29.43 32.82 838,980 +2.07(+6.73%)
Aug 08, 2011 33.81 34.94 30.74 30.75 1,064,225 -5.10(-14.21%)
Aug 05, 2011 37.83 38.43 34.55 35.85 850,945 -1.42(-3.81%)
Aug 04, 2011 37.93 39.62 37.09 37.27 866,556 -1.53(-3.94%)
Aug 03, 2011 38.35 38.98 36.83 38.79 543,781 +0.70(+1.85%)
Aug 02, 2011 39.03 41.85 38.02 38.09 887,508 -0.94(-2.41%)
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.