EXAC

Historical Stock Prices

$18.64
*  
0.37
2.03%
Get EXAC Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 18.22 18.86 18.22 18.64 28,464
08/27/2015 18.37 18.56 17.77 18.27 88,732
08/26/2015 18.06 18.37 17.59 18.15 60,088
08/25/2015 18.37 18.37 17.63 17.79 65,615
08/24/2015 17.95 18.3 17.46 17.86 49,527
08/21/2015 18.27 19.3 18.09 18.17 184,743
08/20/2015 18.62 18.995 18.36 18.6 39,717
08/19/2015 18.36 18.84 18.2 18.64 29,442
08/18/2015 19.01 19.03 18.305 18.51 60,612
08/17/2015 18.35 19.24 18.31 18.84 64,527
08/14/2015 17.86 18.75 17.05 18.29 141,017
08/13/2015 17.89 18.13 16.12 17.97 25,125
08/12/2015 18.41 18.69 17.86 17.94 90,770
08/11/2015 18.45 19.08 18.38 18.58 32,036
08/10/2015 19.44 19.44 18.23 18.6 93,398
08/07/2015 18.57 19.59 18.57 19.42 75,317
08/06/2015 19.35 19.36 18.33 18.7 38,061
08/05/2015 19.18 19.56 19.1201 19.31 39,464
08/04/2015 19.27 19.36 18.69 19.24 33,544
08/03/2015 19.82 19.92 19.03 19.07 46,270
07/31/2015 19.85 20.19 19.85 19.98 49,760
07/30/2015 20 20.02 19.5 19.8 19,872
07/29/2015 19.41 20.11 19.41 20.01 31,778
07/28/2015 19.45 20.43 19.44 20.08 56,684
07/27/2015 19.3 19.71 19.3 19.52 43,720
07/24/2015 20.23 20.23 19.5 19.59 27,459
07/23/2015 20.21 20.26 19.98 20.19 28,400
07/22/2015 20.38 20.6 20.15 20.32 15,345
07/21/2015 20.28 20.68 20.15 20.53 33,616
07/20/2015 21.07 21.1 20.21 20.29 32,684
07/17/2015 20.9 21.31 20.78 21.18 12,999
07/16/2015 21.23 21.35 20.69 20.83 32,243
07/15/2015 21 21.3 20.86 21.23 23,678
07/14/2015 21.14 21.4 20.96 21.15 37,882
07/13/2015 20.68 21.03 20.68 20.96 25,538
07/10/2015 20.51 20.98 20.43 20.72 26,263
07/09/2015 20.62 20.62 20.12 20.18 26,489
07/08/2015 20.78 21.072 20.37 20.43 20,776
07/07/2015 21.17 21.18 20.54 20.95 28,910
07/06/2015 20.76 21.16 20.76 21.06 30,958
07/02/2015 20.89 20.95 20.76 20.86 24,754
07/01/2015 21 21.61 20.83 20.88 70,486
06/30/2015 21.12 21.27 20.77 20.83 35,321
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
*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?