EXAC

Historical Stock Prices

$23.83
*  
0.36
1.49%
Get EXAC Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 24.25 24.3876 23.8 23.83 28,531
09/18/2014 24.19 24.49 24.0401 24.19 21,927
09/17/2014 24.25 24.25 23.69 24.02 48,210
09/16/2014 24.03 24.29 23.6 24.18 89,615
09/15/2014 24.28 24.51 23.91 24.01 26,467
09/12/2014 24.55 24.7 23.59 24.28 76,482
09/11/2014 24.22 24.58 24.2 24.48 16,512
09/10/2014 23.89 24.4 23.85 24.37 41,760
09/09/2014 23.7 24.15 23.7 24 82,269
09/08/2014 23.5 23.83 23.5 23.81 29,067
09/05/2014 23.51 23.6 23.35 23.6 21,913
09/04/2014 23.785 23.88 23.55 23.62 214,243
09/03/2014 24.09 24.2 23.6 23.73 18,723
09/02/2014 23.89 24.23 23.696 24.06 32,642
08/29/2014 23.54 24 23.44 23.88 39,031
08/28/2014 23.54 23.73 23.28 23.51 13,498
08/27/2014 23.57 23.724 23.43 23.55 20,196
08/26/2014 23.9 24.2399 23.54 23.6 32,752
08/25/2014 23.75 24.1 23.515 23.79 35,774
08/22/2014 23.49 23.69 23.25 23.37 29,657
08/21/2014 23.44 23.73 23.26 23.39 26,382
08/20/2014 24.03 24.03 23.5 23.6 29,207
08/19/2014 23.89 24.48 23.82 23.95 24,277
08/18/2014 23.46 23.88 23.24 23.77 30,233
08/15/2014 24.12 24.12 22.82 23.41 39,727
08/14/2014 23.91 24.2 23.89 23.93 25,414
08/13/2014 23.66 24.08 23.6 24 30,692
08/12/2014 23.8 23.8999 23.37 23.5 18,103
08/11/2014 23.69 23.9 23.6 23.79 13,457
08/08/2014 23.12 23.73 22.98 23.48 28,489
08/07/2014 23.72 23.72 22.95 23.16 14,854
08/06/2014 23.2 23.9 23.2 23.68 35,892
08/05/2014 22.8 23.39 22.8 23.37 37,314
08/04/2014 22.75 23 22.5 22.97 31,746
08/01/2014 22.78 23 22.53 22.77 27,657
07/31/2014 22.77 22.98 22.67 22.74 23,178
07/30/2014 23.17 23.37 23 23.05 16,954
07/29/2014 22.83 23.47 22.568 22.92 89,215
07/28/2014 22.2 23.17 22 22.78 27,068
07/25/2014 23 23 22 22.25 60,494
07/24/2014 24.095 24.095 23.12 23.28 16,116
07/23/2014 23.78 23.99 23.441 23.66 31,964
07/22/2014 23.45 23.95 22.5 23.38 14,710
07/21/2014 23.71 23.71 23 23.43 17,347
07/18/2014 23.31 23.945 23.31 23.76 35,653
07/17/2014 24.24 24.24 23.29 23.39 18,923
07/16/2014 24.46 24.67 24.3 24.36 25,039
07/15/2014 24.3 24.54 24.1 24.27 25,345
07/14/2014 24.47 24.74 24.02 24.26 22,951
07/11/2014 24.32 24.4 24.22 24.32 20,343
07/10/2014 24.59 25.1 24.32 24.42 19,815
07/09/2014 25.43 25.5 24.8 24.9 30,039
07/08/2014 25.52 25.56 25.23 25.42 43,287
07/07/2014 25.97 26.094 25.23 25.41 23,572
07/03/2014 25.64 26.17 25.56 26.1 14,777
07/02/2014 26 26.09 25.83 25.9 19,366
07/01/2014 25.37 26.3 25.25 26.17 66,950
06/30/2014 25.34 26.52 24.87 25.23 72,044
06/27/2014 25.08 25.375 25.01 25.25 100,015
06/26/2014 25.29 25.312 24.95 25.26 24,258
06/25/2014 24.8 25.445 24.8 25.23 78,747
06/24/2014 25 25.1 24.93 24.97 51,168
06/23/2014 24.94 25.07 24.92 24.98 23,040
06/20/2014 25 25 24.95 25 56,868
06/19/2014 24.83 25 24.62 24.96 44,189
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?