EXAC

Historical Stock Prices

$22.77
*  
0.03
0.13%
Get EXAC Alerts
*Delayed - data as of Aug. 1, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 01-AUG-2013 TO 01-AUG-2014

Date Open High Low Close / Last Volume
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
01/22/2014 23.55 23.668 23.16 23.56 12,812
01/21/2014 23.75 23.75 23.22 23.46 13,966
01/17/2014 23.66 23.74 23.4 23.5 12,094
01/16/2014 23.75 23.75 23.11 23.62 15,370
01/15/2014 23.89 24.27 23.64 23.72 16,549
01/14/2014 23.66 24.01 23.62 23.92 12,992
01/13/2014 23.64 23.72 23.25 23.49 24,294
01/10/2014 24.07 24.21 23.38 23.86 15,094
01/09/2014 24.1 24.48 23.63 24.08 20,579
01/08/2014 25.1 25.1 23.74 24 35,972
01/07/2014 24.51 25.14 24.441 24.83 16,454
01/06/2014 24.44 24.67 23.72 24.35 28,538
01/03/2014 23.35 24.59 23.26 24.44 51,752
01/02/2014 23.59 23.59 23.07 23.44 25,575
12/31/2013 24.31 24.4 23.64 23.76 15,735
12/30/2013 24.75 24.903 24.21 24.38 38,216
12/27/2013 24.9 24.94 24.47 24.77 12,001
12/26/2013 24.83 24.91 24.7 24.78 14,014
12/24/2013 24.75 24.95 24.41 24.8 8,352
12/23/2013 24.75 24.75 24.17 24.74 21,592
12/20/2013 23.99 24.75 23.49 24.68 154,270
12/19/2013 24.88 24.95 23.85 23.86 22,858
12/18/2013 24.62 24.84 23.88 24.83 32,599
12/17/2013 23.925 24.26 23.65 24.13 32,038
12/16/2013 24.03 24.05 23.35 23.93 35,691
12/13/2013 23.31 24.31 23.015 24.01 29,178
12/12/2013 23.69 23.69 23.14 23.3 25,572
12/11/2013 23.7 23.83 23 23.17 29,032
12/10/2013 23.95 24.32 23.25 23.82 50,599
12/09/2013 23.99 24.12 23.26 24.07 12,695
12/06/2013 23.86 24.21 23.56 24.04 10,056
12/05/2013 23.96 23.99 23.49 23.62 20,572
12/04/2013 24.29 24.5 23.73 23.97 10,437
12/03/2013 24.33 24.7 24.23 24.54 13,966
12/02/2013 24.76 24.805 24.1 24.39 30,172
11/29/2013 24.55 24.91 24.45 24.88 7,824
11/27/2013 24.09 24.78 23.83 24.56 48,074
11/26/2013 23.84 24.54 23.056 24.21 32,895
11/25/2013 23.85 23.85 23.69 23.84 13,894
11/22/2013 23.87 24 23.62 23.77 12,676
11/21/2013 22.99 23.96 22.99 23.94 58,090
11/20/2013 23.26 23.44 22.71 22.94 16,972
11/19/2013 23.34 23.4 23 23.3 25,609
11/18/2013 23.47 23.5 23.34 23.36 13,621
11/15/2013 23.27 23.49 23.27 23.47 10,699
11/14/2013 23.35 23.46 23.27 23.38 7,095
11/13/2013 23.27 23.449 23.1114 23.35 24,180
11/12/2013 23.0315 23.44 23.0315 23.34 48,708
11/11/2013 23.29 23.44 23.2 23.27 36,350
11/08/2013 23.26 23.39 23.081 23.26 15,627
11/07/2013 23.28 23.49 23.0001 23.25 27,515
11/06/2013 23.17 23.28 23.006 23.12 14,310
11/05/2013 23.21 23.38 22.97 22.98 13,994
11/04/2013 22.8 23.7 22.8 23.22 52,194
11/01/2013 22.61 23.04 21.47 22.67 67,088
10/31/2013 22.43 23.16 21.96 22.7 57,434
10/30/2013 22.5 22.5 22.18 22.19 11,050
10/29/2013 22.33 22.45 22.01 22.45 10,828
10/28/2013 22.13 22.48 22.02 22.23 29,125
10/25/2013 22.46 22.61 20 22.19 40,203
10/24/2013 22 22.61 21.691 22.5 64,532
10/23/2013 22 22.27 21.931 22.01 19,527
10/22/2013 21.25 21.94 21.25 21.93 96,334
10/21/2013 21.34 21.51 20.82 21.24 34,576
10/18/2013 21.06 21.56 21.01 21.37 18,691
10/17/2013 21 21.51 20.47 20.74 75,506
10/16/2013 21.35 21.39 20.54 20.95 34,548
10/15/2013 20.74 20.83 20.12 20.49 20,945
10/14/2013 20.17 20.53 20.146 20.53 17,658
10/11/2013 20.08 20.4 19.9 20.25 28,266
10/10/2013 19.81 20.29 19.71 20.09 29,254
10/09/2013 19.51 19.95 19.4822 19.59 29,000
10/08/2013 19.68 20.1 19.43 19.51 38,931
10/07/2013 19.77 20.25 19.7092 19.79 19,508
10/04/2013 19.68 20.31 19.68 19.99 43,177
10/03/2013 19.94 19.97 19.561 19.76 36,289
10/02/2013 19.93 20.1 19.74 19.9 12,882
10/01/2013 20.02 20.34 19.67 20 34,099
09/30/2013 20.19 20.36 19.861 20.15 20,342
09/27/2013 19.81 20.33 19.81 20.08 26,556
09/26/2013 19.91 19.939 19.71 19.76 4,310
09/25/2013 20.2 20.4 19.765 19.86 62,974
09/24/2013 19.78 20.2 19.78 20.18 12,870
09/23/2013 20.14 20.265 19.54 20.06 46,559
09/20/2013 19.37 20.2 19.07 19.97 37,630
09/19/2013 19.71 19.76 19.13 19.38 29,094
09/18/2013 19.6 19.76 18.88 19.7 23,158
09/17/2013 19.03 19.669 18.52 19.55 14,934
09/16/2013 18.48 19.25 18.38 19.02 25,173
09/13/2013 18.55 18.75 18.47 18.67 17,267
09/12/2013 18.8 18.8 18.34 18.48 10,093
09/11/2013 19.2 19.2 18.79 18.79 22,234
09/10/2013 19.28 19.49 19.17 19.18 8,233
09/09/2013 18.95 19.515 18.57 19.22 42,953
09/06/2013 19.36 19.42 18.81 18.86 22,488
09/05/2013 19.21 19.47 19.08 19.27 17,418
09/04/2013 19.5 19.88 19.21 19.53 22,685
09/03/2013 19.22 19.74 19 19.51 19,610
08/30/2013 19.17 19.43 18.52 19.04 42,571
08/29/2013 18.4 19.26 18.4 19.18 26,816
08/28/2013 18.56 18.9 18.52 18.78 16,338
08/27/2013 19 19.57 18.77 18.78 36,998
08/26/2013 19.74 20 19.17 19.17 13,490
08/23/2013 19.09 20.06 19.07 19.9 18,693
08/22/2013 18.9401 19.29 18.9401 19.09 8,466
08/21/2013 19 19.25 18.77 18.93 14,569
08/20/2013 18.98 19.55 18.82 19.27 22,260
08/19/2013 19.33 19.53 18.56 18.94 24,932
08/16/2013 19.4 19.88 19.24 19.35 16,636
08/15/2013 19.66 19.89 19.36 19.51 35,822
08/14/2013 20.15 20.19 19.77 19.94 20,393
08/13/2013 20 20.4 19.89 20.01 15,683
08/12/2013 19.85 20 19.79 19.91 8,196
08/09/2013 20.32 20.46 20 20.01 14,404
08/08/2013 20.89 20.96 20.06 20.3 21,185
08/07/2013 20.91 21.06 20.45 20.96 14,757
08/06/2013 21.21 21.21 21 21.11 5,795
08/05/2013 21.5 21.5 21.2 21.33 18,699
08/02/2013 21.48 21.85 21.45 21.59 12,326
08/01/2013 21.8 21.8 21.43 21.61 12,746
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?