EXAS

Historical Stock Prices

$25.97
*  
1.41
5.15%
Get EXAS Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading EXAS 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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 27.51 28.69 25.66 25.97 6,070,719
12/18/2014 26.73 27.6498 26.39 27.38 1,370,803
12/17/2014 25.43 26.11 25.17 26.02 1,280,716
12/16/2014 25.68 26.15 24.85 25.14 4,660,088
12/15/2014 28.03 28.26 26.57 26.94 1,709,642
12/12/2014 28 28.77 27.361 27.96 1,421,450
12/11/2014 29.28 29.69 28.12 28.2 1,282,972
12/10/2014 29.6 29.97 29.01 29.17 1,017,260
12/09/2014 28.43 29.85 27.64 29.65 1,698,283
12/08/2014 28.83 29.36 28.35 28.63 2,228,597
12/05/2014 26.13 28.12 25.9856 28.06 3,174,719
12/04/2014 25.72 26.18 24.98 26 1,761,556
12/03/2014 24.17 25.17 24 25.12 1,227,831
12/02/2014 23.88 24.13 23.52 24.06 1,034,929
12/01/2014 24.75 24.79 23.43 23.73 1,863,390
11/28/2014 25.01 25.425 24.71 24.82 540,671
11/26/2014 25 25.23 24.59 24.71 776,676
11/25/2014 24.26 25.64 24.2328 24.9 2,012,718
11/24/2014 24.34 24.58 23.75 24.28 1,260,647
11/21/2014 22.75 24.31 22.675 23.98 2,507,368
11/20/2014 22.52 22.974 22.4066 22.49 748,825
11/19/2014 22.72 22.98 22.56 22.61 998,011
11/18/2014 23.08 23.25 22.71 22.8 1,269,758
11/17/2014 22.9 23.4 22.775 22.96 942,324
11/14/2014 23.08 23.63 22.75 23 1,063,877
11/13/2014 22.5 23.59 22.5 23.11 883,623
11/12/2014 22.34 22.71 22.18 22.5 580,735
11/11/2014 22.56 22.96 22.35 22.45 1,166,453
11/10/2014 22.9 23.23 22.26 22.6 1,130,819
11/07/2014 23.34 23.39 22.51 22.82 2,465,424
11/06/2014 23.3 23.9209 22.83 23.34 1,169,957
11/05/2014 24.89 24.92 22.87 23.23 1,574,286
11/04/2014 24.21 24.745 24 24.71 947,214
11/03/2014 24.06 24.5 23.79 24.27 948,068
10/31/2014 25.11 25.15 24 24.07 1,751,112
10/30/2014 24.39 25 24.3381 24.81 1,079,226
10/29/2014 25.01 25.26 24.36 24.66 1,561,950
10/28/2014 23.4 25.24 23.139 25 2,474,556
10/27/2014 23 23.81 22.06 23.61 2,412,828
10/24/2014 23.93 24.205 23.31 23.56 1,817,519
10/23/2014 23.64 24 22.93 24 1,818,293
10/22/2014 24.27 24.28 23.36 23.43 1,961,777
10/21/2014 24.1 24.32 23.53 24.22 2,144,771
10/20/2014 23.77 24.15 23.64 23.86 2,121,009
10/17/2014 24 24.2 23.38 23.77 5,155,017
10/16/2014 23.02 23.93 22.52 23.52 2,333,297
10/15/2014 23 24 22.47 23.63 2,777,912
10/14/2014 23.58 24.14 22.1701 23.54 3,127,498
10/13/2014 24.96 25.48 23.43 23.48 3,837,452
10/10/2014 24.455 26.79 23.55 24.6 17,255,110
10/09/2014 18.8 18.893 17.97 18.12 977,342
10/08/2014 17.53 18.87 17.462 18.8 1,699,870
10/07/2014 18.35 18.39 17.34 17.5 2,000,686
10/06/2014 19.47 19.58 18.43 18.49 1,358,766
10/03/2014 19.4 20.09 19.23 19.35 1,600,199
10/02/2014 18.76 19.23 18.37 19.15 1,131,445
10/01/2014 19.46 19.53 18.5 18.76 1,299,603
09/30/2014 19.31 20.208 19.1915 19.38 1,704,093
09/29/2014 18.8 19.62 18.764 19.37 945,073
09/26/2014 19.04 19.5 18.66 19.13 1,226,022
09/25/2014 19.74 20.04 18.8 18.81 1,437,096
09/24/2014 19.2 19.95 19.2 19.94 1,570,872
09/23/2014 18.69 19.289 18.5 19 1,804,660
09/22/2014 19.07 19.081 18.45 18.85 1,657,362
09/19/2014 19.28 19.7 18.9 19.165 1,921,074
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?