The closing price for Acacia Research (ACTG) in 1999 was $17.80, on December 31, 1999. It was up 604.4% for the year. The latest price is $4.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $18.10 | $18.58 | $16.20 | $17.80 | 267,850 |
December 30 1999 | $13.30 | $19.55 | $13.19 | $18.43 | 997,040 |
December 29 1999 | $12.56 | $13.15 | $12.26 | $13.04 | 72,380 |
December 28 1999 | $12.93 | $13.23 | $12.34 | $12.41 | 70,730 |
December 27 1999 | $13.12 | $13.15 | $12.78 | $12.93 | 49,170 |
December 23 1999 | $12.93 | $13.15 | $12.71 | $13.08 | 167,310 |
December 22 1999 | $12.60 | $12.93 | $12.19 | $12.78 | 132,990 |
December 21 1999 | $13.08 | $13.60 | $12.19 | $12.49 | 131,560 |
December 20 1999 | $13.82 | $13.97 | $12.23 | $13.08 | 187,990 |
December 17 1999 | $14.27 | $14.42 | $13.68 | $13.68 | 67,100 |
December 16 1999 | $14.53 | $14.75 | $13.97 | $14.27 | 170,170 |
December 15 1999 | $14.72 | $14.79 | $14.42 | $14.46 | 134,750 |
December 14 1999 | $14.72 | $14.79 | $13.90 | $14.23 | 162,140 |
December 13 1999 | $14.57 | $14.94 | $14.34 | $14.75 | 174,020 |
December 10 1999 | $14.72 | $14.86 | $14.20 | $14.57 | 291,060 |
December 09 1999 | $14.08 | $14.57 | $13.68 | $14.57 | 272,360 |
December 08 1999 | $13.56 | $13.90 | $13.08 | $13.68 | 167,310 |
December 07 1999 | $13.86 | $13.90 | $13.30 | $13.68 | 198,660 |
December 06 1999 | $14.90 | $14.94 | $13.71 | $13.82 | 454,520 |
December 03 1999 | $14.12 | $14.57 | $13.97 | $14.57 | 308,000 |
December 02 1999 | $13.16 | $13.82 | $12.78 | $13.68 | 116,380 |
December 01 1999 | $13.08 | $13.38 | $12.86 | $13.01 | 103,510 |
November 30 1999 | $13.19 | $13.82 | $12.15 | $12.86 | 167,530 |
November 29 1999 | $13.45 | $14.53 | $12.19 | $12.78 | 299,200 |
November 26 1999 | $12.41 | $13.53 | $12.04 | $13.38 | 163,570 |
Daily pricing data for Acacia Research dates back to 7/24/1995, and may be incomplete.
