EXAC

Historical Stock Prices

$20.86
*  
0.02
0.1%
Get EXAC Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
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
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
03/27/2015 25.07 25.435 24.86 25.29 37,709
03/26/2015 24.91 25.39 24.57 25.04 176,680
03/25/2015 25.37 25.445 25.01 25.2 60,932
03/24/2015 25.326 25.5 25.15 25.28 78,425
03/23/2015 25.33 25.5 24.88 25.31 63,512
03/20/2015 25 25.36 24.91 25.3 81,807
03/19/2015 24.18 24.99 24.18 24.78 68,604
03/18/2015 23.71 24.29 23.576 24.09 32,690
03/17/2015 23.97 23.97 23.3869 23.81 11,592
03/16/2015 23.95 24.39 23.91 23.98 38,866
03/13/2015 23.3 23.77 22.99 23.59 36,278
03/12/2015 22.27 23.35 22.27 23.25 35,638
03/11/2015 22.07 22.26 21.85 22.18 41,571
03/10/2015 22.51 22.6599 22 22.07 43,363
03/09/2015 22.48 22.75 22.34 22.69 18,927
03/06/2015 22.5 22.594 22.3 22.37 22,758
03/05/2015 22.75 22.8 22.6 22.62 11,384
03/04/2015 22.63 22.79 22.6 22.61 12,607
03/03/2015 23.09 23.09 22.613 22.82 14,035
03/02/2015 23.43 23.659 22.61 23.21 42,359
02/27/2015 22.65 23.54 22.6001 23.35 46,820
02/26/2015 22.95 23.11 22.59 22.73 40,219
02/25/2015 22.67 22.99 22.5 22.9 18,193
02/24/2015 22.81 23.12 22.51 22.67 33,723
02/23/2015 23.2 23.64 22.62 22.79 67,793
02/20/2015 22.39 23.5 21.66 23.18 113,656
02/19/2015 22.4 22.68 22.31 22.32 15,312
02/18/2015 23.2 23.2 22.11 22.41 22,625
02/17/2015 22.41 22.41 21.61 21.87 33,242
02/13/2015 22.35 22.79 22.12 22.33 17,333
02/12/2015 22.3 22.6439 22.19 22.61 22,447
02/11/2015 22.25 22.47 22.12 22.12 22,997
02/10/2015 22.47 22.743 22.06 22.51 17,944
02/09/2015 22.19 22.48 21.74 22.29 38,853
02/06/2015 22.71 22.84 22.16 22.29 13,999
02/05/2015 22.63 22.89 22.28 22.7 26,528
02/04/2015 22.24 22.72 22.09 22.54 53,656
02/03/2015 21.57 22.63 21.01 22.59 33,858
02/02/2015 20.74 21.4 20.5 21.34 32,591
01/30/2015 21.87 22.56 20.73 20.79 28,787
01/29/2015 22 22.11 21.569 22.11 19,066
01/28/2015 22.22 22.6699 22 22.02 26,672
01/27/2015 22.19 22.44 21.87 22.26 26,642
01/26/2015 22.3 22.4999 21.85 22.37 26,977
01/23/2015 22.11 22.42 21.715 22.24 20,560
01/22/2015 21.52 22.25 21.28 22.11 17,033
01/21/2015 21.56 21.58 21.05 21.5 23,419
01/20/2015 22.31 22.31 21.36 21.51 33,204
01/16/2015 22.43 22.45 22.01 22.38 21,724
01/15/2015 23.56 23.56 22.5 22.5 12,310
01/14/2015 23.26 23.63 23.26 23.37 14,113
01/13/2015 23.79 24.1 23.09 23.45 25,508
01/12/2015 22.82 23.75 22.8 23.49 30,214
01/09/2015 23.08 23.38 22.73 22.76 18,263
01/08/2015 23.25 23.28 22.99 23.14 22,359
01/07/2015 22.64 23.045 22.58 23.04 13,096
01/06/2015 22.95 22.95 22.37 22.49 32,985
01/05/2015 22.5 23.12 22.5 23.01 30,968
01/02/2015 22.9 23.41 22.06 22.66 66,498
12/31/2014 23.42 23.76 23.35 23.57 36,797
12/30/2014 23.05 23.56 23.05 23.44 10,788
12/29/2014 22.84 23.31 22.84 23.01 35,550
12/26/2014 22.81 23.14 22.53 22.97 54,500
12/24/2014 22.44 22.85 22.44 22.68 8,476
12/23/2014 23.27 23.27 22.39 22.44 59,226
12/22/2014 23.4 24.2 22.85 23.3 37,632
12/19/2014 22.87 23.38 22.7 23.04 62,046
12/18/2014 22.92 23.05 22.258 22.955 50,026
12/17/2014 22.17 22.79 21.87 22.69 78,767
12/16/2014 22.02 22.35 21.77 22 43,177
12/15/2014 22.49 22.877 21.9 22.03 33,615
12/12/2014 22.58 22.78 22.28 22.32 36,426
12/11/2014 22.64 23.16 22.466 22.77 64,208
12/10/2014 21.86 22.76 21.7 22.29 69,508
12/09/2014 21.74 21.98 21.74 21.92 62,506
12/08/2014 21.6 22.08 21.6 21.95 104,302
12/05/2014 21.43 21.84 21.41 21.73 77,214
12/04/2014 21.4 21.59 21.32 21.48 40,185
12/03/2014 21.78 21.94 21.31 21.53 76,920
12/02/2014 22.17 22.28 21.69 21.9 35,200
12/01/2014 22.28 22.71 22.11 22.25 39,327
11/28/2014 22.37 23.84 22.1 22.18 28,072
11/26/2014 22.01 22.77 22.01 22.59 44,396
11/25/2014 22.05 22.26 21.7 22.16 112,929
11/24/2014 21.84 22.24 21.84 22.07 99,207
11/21/2014 21.7 22.14 21.65 21.86 93,186
11/20/2014 21.72 21.94 21.572 21.7 32,049
11/19/2014 22.01 22.03 21.67 21.74 37,847
11/18/2014 22.03 22.125 21.87 22.03 27,001
11/17/2014 21.99 22.33 21.59 21.84 69,233
11/14/2014 22.33 22.72 21.98 22.06 105,807
11/13/2014 22.3 22.854 22 22.47 83,943
11/12/2014 21.68 22.46 21.598 22.2 48,496
11/11/2014 21.49 21.82 21.49 21.68 25,445
11/10/2014 21.37 21.7 21.37 21.62 28,174
11/07/2014 21.59 21.75 21.27 21.42 44,017
11/06/2014 21.49 21.74 21.435 21.7 32,855
11/05/2014 21.533 21.62 21.3 21.38 25,206
11/04/2014 21.46 21.61 21.38 21.5 36,906
11/03/2014 21.42 21.54 21.31 21.44 35,574
10/31/2014 21.58 21.63 21.21 21.3 94,020
10/30/2014 21.33 21.59 20.93 21.35 55,177
10/29/2014 21 21.34 20.87 21.29 66,482
10/28/2014 21.26 21.29 20.99 21 59,574
10/27/2014 21.25 21.35 21.2 21.25 34,709
10/24/2014 21.54 21.61 21.122 21.36 64,005
10/23/2014 21.25 21.7325 21.25 21.43 51,694
10/22/2014 20.25 21.9 20.25 21.12 199,681
10/21/2014 20.5 20.61 19.9 20.5 58,687
10/20/2014 20.44 20.74 20.1 20.4 71,369
10/17/2014 20.5 20.556 20.4 20.48 44,884
10/16/2014 20.03 20.49 20.03 20.15 133,045
10/15/2014 20.25 20.53 20.01 20.4 71,213
10/14/2014 22.01 22.3 19.87 20.5 308,498
10/13/2014 24.09 24.75 24.02 24.59 85,512
10/10/2014 23.56 24.08 23.27 24 95,478
10/09/2014 23.77 24.031 23.56 23.64 107,304
10/08/2014 23.42 24.2 23.15 24.12 24,561
10/07/2014 23.42 23.65 23.08 23.52 29,346
10/06/2014 23.3 23.56 23.04 23.46 24,924
10/03/2014 23.74 23.97 23.18 23.26 35,072
10/02/2014 22.74 23.57 22.7 23.48 25,041
10/01/2014 22.95 23.4 22.34 22.67 47,468
09/30/2014 23.73 23.92 22.89 22.89 60,702
09/29/2014 22.69 23.82 22.5301 23.77 70,325
09/26/2014 22.74 23.1 22.536 23.1 16,249
09/25/2014 23 23.215 22.66 22.68 17,972
09/24/2014 23.404 23.45 23.06 23.11 15,819
09/23/2014 23.35 23.51 23 23.25 27,875
09/22/2014 23.68 23.83 23.3 23.38 21,622
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
*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?