ACTGACACIA RESEARCH CORP11/06/09 17:48
LAST:

 8.300		CHANGE:
 0.06		OPEN:
8.140		HIGH:
8.300		ASK:
14.280		VOLUME:
163,560
CHANGE(%):
0.73		PREV:
8.240		LOW:
8.040		BID:
12.650		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
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
10/23/098.0208.7208.0208.500287,1000
10/22/098.8909.0008.6408.92081,4000
10/21/099.0309.3508.9108.95088,7000
10/20/099.2109.2108.8409.080104,7000
10/19/099.1009.2408.9409.16056,8000
10/16/098.6809.6408.6809.0601,076,0040
10/15/098.6809.6408.6809.250915,5380
10/14/098.6809.6408.6809.590790,6110
10/13/098.6809.1608.6809.140391,1380
10/12/098.6809.1608.6809.000260,4060
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