Skip to main content

Acacia Res-Acacia (NQ: ACTG )

5.410 +0.130 (+2.46%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 15.03 15.17 14.58 14.58 402,403 -0.41(-2.76%)
Sep 29, 2014 14.81 15.11 14.75 15.00 194,066 +0.02(+0.13%)
Sep 26, 2014 14.98 15.16 14.85 14.98 272,651 +0.03(+0.19%)
Sep 25, 2014 15.31 15.52 14.88 14.95 248,143 -0.41(-2.64%)
Sep 24, 2014 15.26 15.50 15.19 15.35 246,608 +0.11(+0.74%)
Sep 23, 2014 15.57 15.61 15.19 15.24 396,630 -0.41(-2.65%)
Sep 22, 2014 15.98 16.22 15.62 15.65 269,827 -0.38(-2.35%)
Sep 19, 2014 16.47 16.70 15.86 16.03 648,490 -0.26(-1.62%)
Sep 18, 2014 16.25 16.40 16.09 16.30 560,876 +0.29(+1.82%)
Sep 17, 2014 16.21 16.32 15.98 16.00 210,911 -0.21(-1.28%)
Sep 16, 2014 16.44 16.46 15.77 16.21 372,586 -0.32(-1.94%)
Sep 15, 2014 16.71 16.71 16.51 16.53 243,959 -0.16(-0.96%)
Sep 12, 2014 16.46 16.72 16.38 16.69 355,697 +0.19(+1.14%)
Sep 11, 2014 16.51 16.68 16.20 16.50 469,794 +0.24(+1.45%)
Sep 10, 2014 16.25 16.38 16.05 16.27 426,197 +0.00(+0.00%)
Sep 09, 2014 16.55 16.87 16.27 16.27 320,004 -0.34(-2.04%)
Sep 08, 2014 16.62 16.79 16.52 16.61 174,606 -0.08(-0.51%)
Sep 05, 2014 16.47 16.80 16.28 16.69 227,359 +0.13(+0.80%)
Sep 04, 2014 16.60 16.76 16.49 16.56 294,467 +0.01(+0.06%)
Sep 03, 2014 16.83 16.83 16.50 16.55 273,523 -0.22(-1.29%)
Sep 02, 2014 16.72 16.72 16.56 16.77 332,589 +0.01(+0.06%)
Aug 29, 2014 16.70 16.76 16.76 16.76 186,426 +0.08(+0.45%)
Aug 28, 2014 16.50 16.83 16.50 16.68 342,948 +0.16(+0.97%)
Aug 27, 2014 16.40 16.63 16.22 16.52 256,749 +0.13(+0.80%)
Aug 26, 2014 16.18 16.62 16.13 16.39 423,936 +0.28(+1.75%)
Aug 25, 2014 16.36 16.43 15.99 16.11 337,648 -0.15(-0.93%)
Aug 22, 2014 16.62 16.74 16.24 16.26 277,864 -0.37(-2.21%)
Aug 21, 2014 16.29 16.66 16.12 16.62 429,869 +0.37(+2.26%)
Aug 20, 2014 16.09 16.45 15.81 16.26 679,652 +0.14(+0.88%)
Aug 19, 2014 15.88 16.37 15.77 16.12 462,770 +0.20(+1.24%)
Aug 18, 2014 16.22 16.30 15.83 15.92 585,820 -0.20(-1.23%)
Aug 15, 2014 16.33 16.37 15.82 16.12 262,773 +0.02(+0.12%)
Aug 14, 2014 16.31 16.41 16.01 16.10 189,365 -0.22(-1.33%)
Aug 13, 2014 16.10 16.49 16.06 16.31 358,331 +0.29(+1.82%)
Aug 12, 2014 16.21 16.37 15.82 16.02 262,950 -0.29(-1.79%)
Aug 11, 2014 16.13 16.49 16.13 16.31 279,206 +0.11(+0.70%)
Aug 08, 2014 16.11 16.37 16.01 16.20 427,132 +0.13(+0.82%)
Aug 07, 2014 16.20 16.22 15.63 16.07 541,260 -0.08(-0.52%)
Aug 06, 2014 15.79 16.24 15.66 16.15 425,775 +0.30(+1.90%)
Aug 05, 2014 15.69 15.98 15.62 15.85 665,336 +0.07(+0.42%)
Aug 04, 2014 15.67 15.98 15.52 15.79 349,324 +0.09(+0.60%)
Aug 01, 2014 16.03 16.17 15.67 15.69 442,816 -0.38(-2.34%)
Jul 31, 2014 16.02 16.35 15.84 16.07 516,799 -0.23(-1.42%)
Jul 30, 2014 16.46 16.58 16.17 16.30 581,499 -0.10(-0.63%)
Jul 29, 2014 17.18 17.27 16.38 16.40 823,019 -0.65(-3.84%)
Jul 28, 2014 16.37 17.36 16.37 17.06 2,072,593 +0.70(+4.29%)
Jul 25, 2014 16.77 17.28 15.32 16.36 1,590,405 +2.35(+16.76%)
Jul 24, 2014 14.07 14.15 13.87 14.01 530,368 +0.01(+0.07%)
Jul 23, 2014 13.91 14.30 13.83 14.00 291,556 +0.08(+0.61%)
Jul 22, 2014 14.06 14.10 13.83 13.92 303,947 +0.07(+0.47%)
Jul 21, 2014 14.00 14.39 13.70 13.85 923,684 -0.72(-4.94%)
Jul 18, 2014 14.17 14.59 14.08 14.57 318,606 +0.37(+2.64%)
Jul 17, 2014 14.24 14.47 14.17 14.20 432,972 -0.22(-1.56%)
Jul 16, 2014 14.10 14.47 13.78 14.42 554,711 +0.42(+3.01%)
Jul 15, 2014 14.00 14.21 13.72 14.00 727,377 -0.03(-0.20%)
Jul 14, 2014 14.35 14.41 13.91 14.03 1,078,759 -0.21(-1.45%)
Jul 11, 2014 14.35 14.54 13.84 14.23 1,109,690 -0.22(-1.49%)
Jul 10, 2014 14.93 15.18 14.45 14.45 879,825 -0.87(-5.68%)
Jul 09, 2014 15.66 15.80 15.27 15.32 571,501 -0.30(-1.92%)
Jul 08, 2014 16.47 16.69 15.43 15.62 727,643 -0.95(-5.76%)
Jul 07, 2014 17.34 17.48 16.56 16.57 432,049 -0.89(-5.09%)
Jul 03, 2014 16.97 17.46 17.46 17.46 270,966 +0.57(+3.38%)
Jul 02, 2014 16.81 17.08 16.61 16.89 347,576 +0.05(+0.28%)
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.