Historical Stock Prices

EXK 
$5.43
*  
0.01
0.18%
Get EXK Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading EXK now
Exchange: NYSE
Industry: Basic Industries
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: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 5.46 5.48 5.35 5.43 685,608
08/21/2014 5.53 5.56 5.32 5.42 1,689,506
08/20/2014 5.69 5.71 5.57 5.62 847,852
08/19/2014 5.75 5.8 5.5684 5.67 769,933
08/18/2014 5.66 5.78 5.62 5.74 742,786
08/15/2014 5.62 5.77 5.52 5.71 1,232,573
08/14/2014 5.9 5.93 5.7 5.72 1,256,581
08/13/2014 5.9 5.995 5.8506 5.91 1,002,679
08/12/2014 6.25 6.26 5.8 5.88 2,650,313
08/11/2014 6.1 6.3 6.1 6.25 1,565,470
08/08/2014 6.28 6.44 6.1 6.13 1,678,175
08/07/2014 6.16 6.38 6.05 6.26 1,768,210
08/06/2014 6.03 6.24 6 6.21 2,900,752
08/05/2014 5.72 5.94 5.65 5.89 1,703,044
08/04/2014 5.92 5.99 5.73 5.77 1,377,122
08/01/2014 5.96 6.07 5.8502 5.92 1,303,198
07/31/2014 5.98 6.05 5.82 5.89 1,337,097
07/30/2014 6.03 6.09 5.84 6.06 1,439,669
07/29/2014 6.1 6.14 6.01 6.05 889,250
07/28/2014 5.87 6.1 5.85 6.08 1,331,927
07/25/2014 5.68 5.96 5.67 5.93 1,404,762
07/24/2014 5.79 5.79 5.62 5.69 1,335,759
07/23/2014 5.96 6.13 5.795 5.83 1,277,853
07/22/2014 6.04 6.13 5.96 5.97 1,288,939
07/21/2014 5.98 6.16 5.84 6.15 1,464,486
07/18/2014 5.99 5.99 5.8 5.94 1,440,588
07/17/2014 5.75 6.15 5.705 6.12 2,266,395
07/16/2014 5.65 5.87 5.65 5.7 1,192,557
07/15/2014 6.07 6.16 5.65 5.66 2,484,971
07/14/2014 5.88 6.16 5.83 6.04 1,931,126
07/11/2014 5.86 6.21 5.81 6.21 2,758,019
07/10/2014 5.94 6.28 5.8 5.81 4,758,167
07/09/2014 5.59 5.83 5.58 5.78 1,977,517
07/08/2014 5.38 5.56 5.32 5.55 2,101,714
07/07/2014 5.39 5.47 5.31 5.34 919,883
07/03/2014 5.29 5.48 5.2255 5.47 657,901
07/02/2014 5.37 5.48 5.28 5.36 1,120,378
07/01/2014 5.5 5.59 5.26 5.26 1,013,054
06/30/2014 5.19 5.46 5.061 5.46 1,484,087
06/27/2014 5.37 5.47 5.17 5.28 1,098,121
06/26/2014 5.29 5.39 5.2101 5.36 937,831
06/25/2014 5.19 5.34 5.03 5.34 1,240,095
06/24/2014 5.35 5.6 5.18 5.19 2,031,325
06/23/2014 5.14 5.43 5.11 5.41 1,300,520
06/20/2014 5.4 5.41 5.12 5.16 4,177,219
06/19/2014 5.19 5.48 5.19 5.44 2,428,399
06/18/2014 4.85 5.11 4.831 5.08 1,196,425
06/17/2014 4.76 4.93 4.76 4.85 1,031,862
06/16/2014 4.88 4.95 4.73 4.89 1,306,007
06/13/2014 4.7 4.85 4.65 4.84 1,420,197
06/12/2014 4.46 4.71 4.46 4.68 1,419,369
06/11/2014 4.25 4.471 4.24 4.46 1,281,998
06/10/2014 4.18 4.25 4.16 4.22 675,875
06/09/2014 4.21 4.25 4.11 4.14 713,828
06/06/2014 4.22 4.22 4.12 4.19 692,649
06/05/2014 4.06 4.3 4.04 4.23 1,086,772
06/04/2014 3.91 4.03 3.869 4.01 711,033
06/03/2014 3.85 3.92 3.75 3.9 571,567
06/02/2014 3.78 3.89 3.76 3.83 763,044
05/30/2014 3.87 3.92 3.75 3.81 922,042
05/29/2014 3.75 3.96 3.71 3.86 945,545
05/28/2014 3.8 3.82 3.66 3.75 1,377,610
05/27/2014 3.96 4 3.79 3.81 1,499,249
05/23/2014 4.08 4.1 4.02 4.03 502,396
05/22/2014 4.11 4.14 4.07 4.12 547,884
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?