EXAC

Exactech, Inc. Historical Stock Prices

$20.78
*  
0.14
0.68%
Get EXAC Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading EXAC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    EXAC After Hours
 
 
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 05-FEB-2015 TO 05-MAY-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.
16:00  20.65  20.84  20.40  20.78 30,977
05/05/2015 21.46 21.46 20.52 20.64 35,790
05/04/2015 21.82 22.14 21.4 21.42 42,224
05/01/2015 21.87 21.99 21.04 21.95 59,294
04/30/2015 22.05 23.25 20.31 21.85 155,009
04/29/2015 24.11 24.47 23.12 23.28 24,695
04/28/2015 24.41 24.71 24.115 24.51 16,374
04/27/2015 24.46 24.98 23.92 24.37 59,859
04/24/2015 24.4 24.46 24.01 24.4 20,011
04/23/2015 24.07 24.53 24.06 24.25 39,837
04/22/2015 24.11 24.21 23.62 24.15 21,698
04/21/2015 24.16 24.42 23.98 24 8,808
04/20/2015 24.45 24.85 23.6 24.02 66,460
04/17/2015 24.76 24.766 24.5 24.52 33,184
04/16/2015 25.3 25.3 24.92 24.96 27,242
04/15/2015 25.38 25.74 25.24 25.45 28,101
04/14/2015 25.82 25.82 25.41 25.45 22,458
04/13/2015 25.97 26.14 25.6 25.68 21,485
04/10/2015 25.55 26.03 25.55 25.78 33,860
04/09/2015 25.99 26.2 25.5 25.56 55,073
04/08/2015 25.56 26.1 25.333 26.1 66,852
04/07/2015 25.83 25.905 25.5 25.69 84,150
04/06/2015 25.59 25.75 25.38 25.72 60,948
04/02/2015 25.5 26.08 25.43 25.7 36,489
04/01/2015 25.5 25.82 25.2 25.58 52,559
03/31/2015 25.43 25.74 25.43 25.63 43,279
03/30/2015 25.3 26.14 25.25 25.42 73,504
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
*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?