EXAC

Historical Stock Prices

$25.29
*  
0.25
1%
Get EXAC Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading EXAC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 25.07 25.435 24.86 25.29 37,709
03/26/2015 24.91 25.39 24.57 25.04 176,680
03/25/2015 25.37 25.445 25.01 25.2 60,932
03/24/2015 25.326 25.5 25.15 25.28 78,425
03/23/2015 25.33 25.5 24.88 25.31 63,512
03/20/2015 25 25.36 24.91 25.3 81,807
03/19/2015 24.18 24.99 24.18 24.78 68,604
03/18/2015 23.71 24.29 23.576 24.09 32,690
03/17/2015 23.97 23.97 23.3869 23.81 11,592
03/16/2015 23.95 24.39 23.91 23.98 38,866
03/13/2015 23.3 23.77 22.99 23.59 36,278
03/12/2015 22.27 23.35 22.27 23.25 35,638
03/11/2015 22.07 22.26 21.85 22.18 41,571
03/10/2015 22.51 22.6599 22 22.07 43,363
03/09/2015 22.48 22.75 22.34 22.69 18,927
03/06/2015 22.5 22.594 22.3 22.37 22,758
03/05/2015 22.75 22.8 22.6 22.62 11,384
03/04/2015 22.63 22.79 22.6 22.61 12,607
03/03/2015 23.09 23.09 22.613 22.82 14,035
03/02/2015 23.43 23.659 22.61 23.21 42,359
02/27/2015 22.65 23.54 22.6001 23.35 46,820
02/26/2015 22.95 23.11 22.59 22.73 40,219
02/25/2015 22.67 22.99 22.5 22.9 18,193
02/24/2015 22.81 23.12 22.51 22.67 33,723
02/23/2015 23.2 23.64 22.62 22.79 67,793
02/20/2015 22.39 23.5 21.66 23.18 113,656
02/19/2015 22.4 22.68 22.31 22.32 15,312
02/18/2015 23.2 23.2 22.11 22.41 22,625
02/17/2015 22.41 22.41 21.61 21.87 33,242
02/13/2015 22.35 22.79 22.12 22.33 17,333
02/12/2015 22.3 22.6439 22.19 22.61 22,447
02/11/2015 22.25 22.47 22.12 22.12 22,997
02/10/2015 22.47 22.743 22.06 22.51 17,944
02/09/2015 22.19 22.48 21.74 22.29 38,853
02/06/2015 22.71 22.84 22.16 22.29 13,999
02/05/2015 22.63 22.89 22.28 22.7 26,528
02/04/2015 22.24 22.72 22.09 22.54 53,656
02/03/2015 21.57 22.63 21.01 22.59 33,858
02/02/2015 20.74 21.4 20.5 21.34 32,591
01/30/2015 21.87 22.56 20.73 20.79 28,787
01/29/2015 22 22.11 21.569 22.11 19,066
01/28/2015 22.22 22.6699 22 22.02 26,672
01/27/2015 22.19 22.44 21.87 22.26 26,642
01/26/2015 22.3 22.4999 21.85 22.37 26,977
01/23/2015 22.11 22.42 21.715 22.24 20,560
01/22/2015 21.52 22.25 21.28 22.11 17,033
01/21/2015 21.56 21.58 21.05 21.5 23,419
01/20/2015 22.31 22.31 21.36 21.51 33,204
01/16/2015 22.43 22.45 22.01 22.38 21,724
01/15/2015 23.56 23.56 22.5 22.5 12,310
01/14/2015 23.26 23.63 23.26 23.37 14,113
01/13/2015 23.79 24.1 23.09 23.45 25,508
01/12/2015 22.82 23.75 22.8 23.49 30,214
01/09/2015 23.08 23.38 22.73 22.76 18,263
01/08/2015 23.25 23.28 22.99 23.14 22,359
01/07/2015 22.64 23.045 22.58 23.04 13,096
01/06/2015 22.95 22.95 22.37 22.49 32,985
01/05/2015 22.5 23.12 22.5 23.01 30,968
01/02/2015 22.9 23.41 22.06 22.66 66,498
12/31/2014 23.42 23.76 23.35 23.57 36,797
12/30/2014 23.05 23.56 23.05 23.44 10,788
12/29/2014 22.84 23.31 22.84 23.01 35,550
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?