EXAC

Exactech, Inc. Common Stock Historical Stock Prices

$23
*  
0.26
1.14%
Get EXAC Alerts
*Delayed - data as of May 2, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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 23 23.05 22.74 23 75,584
04/29/2016 22.2 22.78 22.2 22.74 53,123
04/28/2016 23.66 23.66 22.23 22.4 73,088
04/27/2016 23.55 24.69 23 23.73 118,450
04/26/2016 23.08 23.26 22.58 23.12 47,373
04/25/2016 22.72 23.31 22.68 22.82 64,410
04/22/2016 22.48 22.86 22.48 22.66 29,386
04/21/2016 22.5 22.644 22.33 22.43 33,046
04/20/2016 22.32 22.83 22.27 22.46 27,769
04/19/2016 22.39 22.47 22.2 22.36 39,254
04/18/2016 21.76 22.63 21.61 22.18 72,732
04/15/2016 21.78 22.2 21.74 21.96 67,711
04/14/2016 21.96 22.49 21.86 21.88 73,117
04/13/2016 20.95 22.93 20.6 21.85 194,178
04/12/2016 20.09 20.19 19.67 20.01 17,867
04/11/2016 19.71 20.3768 19.65 20.15 53,004
04/08/2016 19.74 19.8 19.5 19.77 19,870
04/07/2016 19.51 19.82 19.42 19.54 26,033
04/06/2016 19.72 19.91 19.51 19.57 16,239
04/05/2016 20.02 20.17 19.75 19.84 50,780
04/04/2016 19.85 20.38 19.85 20.22 30,905
04/01/2016 20.02 20.31 19.71 19.96 47,390
03/31/2016 19.37 20.28 19.235 20.26 108,951
03/30/2016 19.25 19.29 18.75 19.19 39,843
03/29/2016 18.42 19.25 18.24 19.2 41,967
03/28/2016 18.51 18.64 18.25 18.37 16,633
03/24/2016 18.35 18.58 18.14 18.52 67,078
03/23/2016 18.57 18.68 18.35 18.36 21,480
03/22/2016 18.77 18.855 18.5 18.58 33,003
03/21/2016 18.85 19.25 18.67 18.82 53,823
03/18/2016 18.73 19.2 18.6 18.91 59,866
03/17/2016 18.46 18.8 18.365 18.6 34,097
03/16/2016 18.44 18.66 18.44 18.53 25,581
03/15/2016 18.5 18.75 18.42 18.44 34,664
03/14/2016 19.11 19.26 18.57 18.68 39,255
03/11/2016 18.71 19.29 18.5601 19.25 32,623
03/10/2016 18.95 18.9804 18.468 18.56 23,816
03/09/2016 18.7 19.05 18.625 18.92 21,975
03/08/2016 18.78 19.33 18.68 18.8 46,398
03/07/2016 19.13 19.39 18.79 18.9 56,725
03/04/2016 19.14 19.61 19.07 19.23 41,622
03/03/2016 19.24 19.35 19.11 19.17 39,292
03/02/2016 18.83 19.3 18.8 19.25 24,582
03/01/2016 18.7 18.75 18.39 18.68 36,919
02/29/2016 18.64 18.93 18.58 18.65 57,880
02/26/2016 18.58 18.84 18.27 18.66 34,285
02/25/2016 18.38 18.62 18.306 18.52 25,620
02/24/2016 18.44 18.48 18.07 18.41 47,383
02/23/2016 18.05 18.48 18.02 18.3 48,840
02/22/2016 18.26 18.71 17.94 18.02 55,095
02/19/2016 17.99 18.64 17.92 18.25 47,573
02/18/2016 17.36 18.14 16.877 18.04 86,288
02/17/2016 19.82 19.9 17.051 17.36 159,624
02/16/2016 19.73 20.21 19.24 19.75 65,288
02/12/2016 19.16 19.63 18.88 19.56 41,673
02/11/2016 18.84 19.27 18 18.93 49,041
02/10/2016 19.22 19.67 18.86 18.91 38,036
02/09/2016 19 19.48 18.97 19.27 29,708
02/08/2016 18.95 19.16 18.102 19.1 58,072
02/05/2016 19.53 19.53 18.92 19.02 48,835
02/04/2016 19.78 20.08 19.6002 19.71 35,568
02/03/2016 19.96 19.96 19.42 19.75 35,931
02/02/2016 19.61 19.89 19.42 19.79 45,290
02/01/2016 19.81 20.46 19.22 20.03 68,838
*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?