ACTGACACIA RESEARCH CORP11/20/09 17:54
LAST:

 7.380		CHANGE:
 0.12		OPEN:
7.450		HIGH:
7.650		ASK:
14.280		VOLUME:
705,227
CHANGE(%):
1.60		PREV:
7.500		LOW:
7.050		BID:
12.650		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/097.4507.6507.0507.380705,2270
11/19/097.7307.7607.5007.500133,1000
11/18/097.9607.9607.7507.79048,2000
11/17/097.9908.0007.7607.97080,6000
11/16/098.2508.3907.9608.000120,2000
11/13/097.9408.2507.7708.190587,9000
11/12/098.1308.2307.8007.930214,8000
11/11/098.2508.2808.1008.15069,8000
11/10/098.3608.5108.1308.190179,6000
11/09/098.3708.5308.2608.420158,5000
11/06/098.1408.3108.0408.300163,5000
11/05/097.8108.2507.7208.240163,3000
11/04/097.7607.8107.6207.730148,9000
11/03/097.5507.8307.5307.710121,6000
11/02/097.6107.7307.4807.540184,3000
10/30/097.9908.0107.5707.600305,3000
10/29/098.0608.1008.0008.020190,5000
10/28/098.4408.5408.0008.000171,3000
10/27/098.5408.8308.4708.490124,1000
10/26/098.4308.8908.4308.520265,5000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist