EXAC

Exactech, Inc. Historical Stock Prices

$20.89
*  
0.91
4.17%
Get EXAC Alerts
*Delayed - data as of Jun. 29, 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 29-MAR-2015 TO 29-JUN-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  21.67  21.76  20.78  20.89 44,066
06/29/2015 21.67 21.76 20.78 20.89 43,957
06/26/2015 21.41 21.96 21.3 21.8 117,114
06/25/2015 21.33 21.65 21.106 21.4 42,428
06/24/2015 20.96 21.48 20.94 21.25 25,878
06/23/2015 20.83 21.11 20.83 20.93 47,277
06/22/2015 20.98 21.04 20.78 20.87 19,859
06/19/2015 20.95 21.314 20.89 20.99 54,185
06/18/2015 21.02 21.15 20.77 20.82 38,569
06/17/2015 20.95 21.2 20.83 20.87 15,491
06/16/2015 20.76 21.01 20.76 20.94 24,226
06/15/2015 21.07 21.4 20.76 20.78 36,843
06/12/2015 21.08 21.38 20.94 21.19 23,166
06/11/2015 21.16 21.47 21.01 21.2 26,120
06/10/2015 21.3 21.65 21.17 21.22 24,902
06/09/2015 21.88 22.11 21.245 21.3 28,822
06/08/2015 21.36 22.3999 21.36 21.94 40,630
06/05/2015 20.51 21.77 20.51 21.36 50,919
06/04/2015 22 22 21.5 21.68 43,543
06/03/2015 21.34 22.88 21.205 22.48 69,838
06/02/2015 21.14 21.58 21.12 21.26 57,129
06/01/2015 21.44 21.63 21.15 21.21 27,654
05/29/2015 21.68 21.91 21.38 21.38 31,685
05/28/2015 21.65 21.98 21.585 21.8 33,848
05/27/2015 21.29 21.8 21.175 21.77 22,423
05/26/2015 21.07 21.42 20.91 21.26 29,768
05/22/2015 21.47 21.5604 20.95 21.25 30,927
05/21/2015 21.4 21.67 21.4 21.41 22,352
05/20/2015 21.55 21.76 21.34 21.37 36,724
05/19/2015 21.6 21.6 21.44 21.48 29,741
05/18/2015 20.96 21.68 20.95 21.51 29,136
05/15/2015 21.84 21.84 20.91 20.98 20,534
05/14/2015 21.44 21.99 21.44 21.95 47,578
05/13/2015 21.26 21.49 20.95 21.44 31,633
05/12/2015 20.87 21.08 20.46 21.08 27,738
05/11/2015 21.02 21.17 20.7525 20.88 39,304
05/08/2015 21.07 21.29 20.83 21.03 34,755
05/07/2015 20.78 21.225 20.78 20.92 24,874
05/06/2015 20.65 20.84 20.4 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
*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?