Historical Stock Prices

EXD 
$12.09
*  
0.01
0.08%
Get EXD Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading EXD now
Exchange: NYSE

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 29-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.
04/29/2016 12.1 12.11 12.09 12.09 16,224
04/28/2016 12.08 12.125 12.08 12.1 12,102
04/27/2016 12.12 12.13 12.11 12.11 43,916
04/26/2016 12.1 12.13 12.09 12.12 40,454
04/25/2016 12.1 12.12 12.06 12.09 45,226
04/22/2016 12.09 12.11 12.07 12.07 36,013
04/21/2016 12.18 12.18 12.06 12.0601 34,806
04/20/2016 12.15 12.15 12.1001 12.12 17,652
04/19/2016 12.19 12.19 12.1 12.11 16,333
04/18/2016 12.21 12.23 12.15 12.17 34,451
04/15/2016 12.21 12.21 12.15 12.15 10,845
04/14/2016 12.23 12.23 12.17 12.17 28,674
04/13/2016 12.23 12.2699 12.15 12.2001 72,582
04/12/2016 12.26 12.2692 12.21 12.21 33,804
04/11/2016 12.24 12.27 12.2012 12.23 10,992
04/08/2016 12.24 12.2707 12.21 12.22 10,223
04/07/2016 12.25 12.25 12.2 12.22 12,231
04/06/2016 12.2396 12.27 12.2003 12.25 22,277
04/05/2016 12.28 12.28 12.201 12.24 41,708
04/04/2016 12.29 12.29 12.24 12.27 28,874
04/01/2016 12.37 12.37 12.29 12.29 25,866
03/31/2016 12.3 12.32 12.283 12.3 25,666
03/30/2016 12.26 12.32 12.2393 12.3 32,855
03/29/2016 12.1317 12.26 12.1317 12.26 23,684
03/28/2016 12.18 12.19 12.1262 12.14 29,906
03/24/2016 12.13 12.1799 12.11 12.17 22,612
03/23/2016 12.14 12.24 12.133 12.16 22,764
03/22/2016 12.21 12.21 12.15 12.15 26,317
03/21/2016 12.47 12.49 12.42 12.47 90,459
03/18/2016 12.39 12.5 12.39 12.45 37,553
03/17/2016 12.45 12.54 12.395 12.47 48,703
03/16/2016 12.37 12.43 12.3637 12.43 25,029
03/15/2016 12.42 12.42 12.34 12.34 30,656
03/14/2016 12.47 12.49 12.4 12.41 45,999
03/11/2016 12.47 12.52 12.47 12.47 32,054
03/10/2016 12.49 12.5 12.46 12.46 12,099
03/09/2016 12.5125 12.5222 12.4748 12.48 18,054
03/08/2016 12.52 12.54 12.49 12.51 54,238
03/07/2016 12.52 12.55 12.49 12.5 64,821
03/04/2016 12.537 12.59 12.51 12.53 24,207
03/03/2016 12.59 12.59 12.51 12.59 37,217
03/02/2016 12.59 12.59 12.48 12.51 12,054
03/01/2016 12.55 12.59 12.53 12.59 75,071
02/29/2016 12.52 12.55 12.47 12.53 20,223
02/26/2016 12.56 12.61 12.47 12.54 22,515
02/25/2016 12.61 12.62 12.5751 12.58 20,043
02/24/2016 12.51 12.61 12.51 12.6 31,765
02/23/2016 12.5 12.55 12.44 12.54 34,393
02/22/2016 12.52 12.54 12.49 12.53 67,427
02/19/2016 12.47 12.5 12.47 12.5 21,084
02/18/2016 12.53 12.53 12.45 12.5 41,764
02/17/2016 12.47 12.5 12.4599 12.5 44,312
02/16/2016 12.46 12.4677 12.357 12.4677 19,021
02/12/2016 12.431 12.5 12.43 12.45 45,841
02/11/2016 12.56 12.613 12.44 12.44 19,709
02/10/2016 12.55 12.594 12.535 12.535 18,048
02/09/2016 12.52 12.59 12.4901 12.59 10,079
02/08/2016 12.55 12.579 12.52 12.56 24,162
02/05/2016 12.45 12.54 12.43 12.52 28,767
02/04/2016 12.49 12.4937 12.42 12.49 16,395
02/03/2016 12.48 12.48 12.32 12.47 17,532
02/02/2016 12.42 12.49 12.36 12.4 35,966
02/01/2016 12.44 12.49 12.44 12.49 13,809
01/29/2016 12.44 12.5 12.44 12.5 23,201
*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?