EXAC

Historical Stock Prices

$24.32
*  
0.10
0.41%
Get EXAC Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
06/18/2014 24.93 25.016 24.48 24.83 24,802
06/17/2014 24.68 25.249 24.68 24.87 49,023
06/16/2014 24.45 25.06 24.42 24.83 28,591
06/13/2014 25.12 25.28 24.65 24.75 22,270
06/12/2014 24.88 25.11 24.6005 24.98 24,539
06/11/2014 23.76 25.1 23.5001 25.04 66,845
06/10/2014 25.13 25.15 24.631 24.82 29,031
06/09/2014 24.74 25.36 24.2 25.29 40,150
06/06/2014 23.72 24.7 23.72 24.58 64,313
06/05/2014 23.2 23.6 22.91 23.59 63,932
06/04/2014 23.04 23.22 22.91 23.09 26,812
06/03/2014 22.96 23.39 22.8 23.08 33,687
06/02/2014 23.33 23.45 23.04 23.29 46,207
05/30/2014 23.32 23.45 23.22 23.29 48,876
05/29/2014 22.95 23.35 22.875 23.23 41,142
05/28/2014 22.63 23 22.63 22.99 43,486
05/27/2014 22.4 22.96 22.4 22.64 36,039
05/23/2014 22.26 22.4 21.925 22.4 20,157
05/22/2014 22.22 22.47 22.16 22.19 16,968
05/21/2014 21.44 22.24 21.44 22.16 33,391
05/20/2014 22.23 22.235 21.26 21.31 34,158
05/19/2014 21.83 22.25 21.83 22.22 28,023
05/16/2014 21.84 22.02 21.55 21.83 19,996
05/15/2014 21.72 22.197 21.565 21.93 29,863
05/14/2014 22.23 22.369 21.704 21.91 58,562
05/13/2014 21.46 22.85 21.4 22.23 65,355
05/12/2014 21 21.649 21 21.39 104,424
05/09/2014 21 21.38 20.85 20.9 64,724
05/08/2014 21.25 21.605 21.05 21.14 58,650
05/07/2014 21.43 21.95 21.05 21.45 56,912
05/06/2014 21.59 21.69 21.43 21.46 35,660
05/05/2014 21.42 21.664 21.36 21.53 37,243
05/02/2014 21.67 22.147 21.43 21.48 34,549
05/01/2014 22.12 22.44 21.47 21.67 64,662
04/30/2014 22.54 22.68 22 22.22 21,981
04/29/2014 22.92 22.97 22.55 22.55 15,033
04/28/2014 23 23.37 22.51 22.73 18,346
04/25/2014 23.3 23.3 22.87 23.01 40,133
04/24/2014 23.22 23.5 22.86 23.41 32,728
04/23/2014 23.23 23.3 22.97 23.11 33,618
04/22/2014 22.68 23.49 22.6065 23.4 26,331
04/21/2014 22.71 22.93 22.6 22.93 13,452
04/17/2014 22.7 22.7 22.19 22.49 23,058
04/16/2014 22.999 22.999 22.45 22.65 8,616
04/15/2014 23.25 23.25 22.19 22.78 25,874
04/14/2014 22.8 23.16 22.7 23.1 18,702
04/11/2014 22.68 22.87 22.19 22.63 33,927
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?