EXAC

Exactech, Inc. Historical Stock Prices

$22.24
*  
0.13
0.59%
Get EXAC Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading EXAC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    EXAC Pre-Market
 
 
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 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  22.11  22.42  21.715  22.24 20,560
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
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
04/10/2014 23.42 23.42 22.58 22.68 24,793
04/09/2014 23.07 23.55 22.99 23.37 20,511
04/08/2014 22.83 23.21 22.55 23 27,799
04/07/2014 22.48 22.81 22.32 22.71 21,399
04/04/2014 22.95 22.95 22.3 22.48 41,250
04/03/2014 22.61 22.92 22.19 22.71 17,224
04/02/2014 22.95 22.95 22.3932 22.5 37,724
04/01/2014 22.5 23.07 22.5 22.94 29,265
03/31/2014 22.41 23.28 22.41 22.55 51,621
03/28/2014 22.47 22.7 22.09 22.09 11,127
03/27/2014 22.85 22.85 22.06 22.5 32,590
03/26/2014 23.71 23.71 22.68 22.85 33,136
03/25/2014 23.58 23.68 23.19 23.46 12,566
03/24/2014 23.8 23.8 23.021 23.52 32,843
03/21/2014 23.75 23.99 23.52 23.8 93,004
03/20/2014 23.72 23.946 23.2525 23.6 16,406
03/19/2014 23.43 24.29 23.354 23.65 28,826
03/18/2014 23.35 23.6 23.33 23.53 18,476
03/17/2014 23.5 23.6 23.25 23.38 15,143
03/14/2014 23.25 23.5 23.25 23.47 10,802
03/13/2014 23.65 23.65 23.07 23.31 12,271
03/12/2014 23 23.74 23 23.59 20,482
03/11/2014 23.1 23.1 22.81 23 11,647
03/10/2014 23.08 23.407 22.71 23 12,568
03/07/2014 23.35 23.5 22.98 23.14 16,144
03/06/2014 23.3 23.45 23.05 23.3 12,947
03/05/2014 23.36 23.45 23.033 23.32 19,732
03/04/2014 23.5 23.5 22.6801 23.48 91,304
03/03/2014 22.92 23.67 22.71 23.34 20,566
02/28/2014 23.32 23.42 22.75 23.3 22,249
02/27/2014 23.12 23.48 22.9065 23.24 10,155
02/26/2014 22.98 23.45 22.51 23.11 14,010
02/25/2014 23.06 23.44 22.846 23.03 15,559
02/24/2014 22.86 23.3602 22.86 23.17 22,668
02/21/2014 24.34 24.34 22.83 23.04 58,794
02/20/2014 22.7 24.956 22.52 24.18 93,181
02/19/2014 23.26 23.7185 22.5 22.5 68,709
02/18/2014 23.31 23.55 23 23.08 29,949
02/14/2014 23.64 23.64 23.22 23.45 23,667
02/13/2014 22.74 23.72 22.59 23.63 14,821
02/12/2014 22.65 23.13 22.65 22.88 39,152
02/11/2014 22.53 22.98 22.53 22.81 32,082
02/10/2014 22.32 23.16 22.11 22.57 34,419
02/07/2014 22.25 22.34 21.77 22.25 18,104
02/06/2014 22.17 22.66 21.95 22.19 27,455
02/05/2014 22.15 22.3 21.99 22.01 13,683
02/04/2014 21.74 22.36 21.74 22.2 29,536
02/03/2014 22.25 22.68 21.02 21.23 32,093
01/31/2014 22.18 22.81 22.14 22.28 31,130
01/30/2014 22.36 23.1 22.21 22.67 32,971
01/29/2014 22.78 23.076 22.03 22.21 19,005
01/28/2014 23.13 23.13 22.806 22.83 25,702
01/27/2014 23.27 23.42 23 23.01 11,301
01/24/2014 23.24 23.61 23 23.18 22,306
01/23/2014 23.53 23.73 23.088 23.42 23,610
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?