$23.77 0.00 (%) Exactech Inc - NASDAQ

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXAC historical data

Date Open High Low Close Volume
9/29/201422.6923.8222.5323.7770,325
9/26/201422.7423.1022.5423.1016,249
9/25/201423.0023.2222.6622.6817,972
9/24/201423.4023.4523.0623.1115,819
9/23/201423.3523.5123.0023.2527,875
9/22/201423.6823.8323.3023.3821,622
9/19/201424.2524.3923.8023.8328,531
9/18/201424.1924.4924.0424.1921,927
9/17/201424.2524.2523.6924.0248,210
9/16/201424.0324.2923.6024.1889,615
9/15/201424.2824.5123.9124.0126,467
9/12/201424.5524.7023.5924.2876,482
9/11/201424.2224.5824.2024.4816,512
9/10/201423.8924.4023.8524.3741,760
9/9/201423.7024.1523.7024.0082,269
9/8/201423.5023.8323.5023.8129,067
9/5/201423.5123.6023.3523.6021,913
9/4/201423.7923.8823.5523.62214,243
9/3/201424.0924.2023.6023.7318,723
9/2/201423.8924.2323.7024.0632,642
8/29/201423.5424.0023.4423.8839,031
8/28/201423.5423.7323.2823.5113,498
8/27/201423.5723.7223.4323.5520,196
8/26/201423.9024.2423.5423.6032,752
8/25/201423.7524.1023.5223.7935,774
8/22/201423.4923.6923.2523.3729,657
8/21/201423.4423.7323.2623.3926,382
8/20/201424.0324.0323.5023.6029,207
8/19/201423.8924.4823.8223.9524,277
8/18/201423.4623.8823.2423.7730,233
8/15/201424.1224.1222.8223.4139,727
8/14/201423.9124.2023.8923.9325,414
8/13/201423.6624.0823.6024.0030,692
8/12/201423.8023.9023.3723.5018,103
8/11/201423.6923.9023.6023.7913,457
8/8/201423.1223.7322.9823.4828,489
8/7/201423.7223.7222.9523.1614,854
8/6/201423.2023.9023.2023.6835,892
8/5/201422.8023.3922.8023.3737,314
8/4/201422.7523.0022.5022.9731,746
8/1/201422.7823.0022.5322.7728,015
7/31/201422.7722.9822.6722.7423,178
7/30/201423.1723.3723.0023.0516,954
7/29/201422.8323.4722.5722.9289,215
7/28/201422.2023.1722.0022.7827,068
7/25/201423.0023.0022.0022.2560,494
7/24/201424.1024.1023.1223.2816,116
7/23/201423.7823.9923.4423.6631,964
7/22/201423.4523.9522.5023.3814,710
7/21/201423.7123.7123.0023.4317,347
7/18/201423.3123.9523.3123.7635,653
7/17/201424.2424.2423.2923.3918,923
7/16/201424.4624.6724.3024.3625,039
7/15/201424.3024.5424.1024.2725,345
7/14/201424.4724.7424.0224.2622,951
7/11/201424.3224.4024.2224.3220,343
7/10/201424.5925.1024.3224.4219,815
7/9/201425.4325.5024.8024.9030,039
7/8/201425.5225.5625.2325.4243,287
7/7/201425.9726.0925.2325.4123,572
7/3/201425.6426.1725.5626.1014,777
7/2/201426.0026.0925.8325.9019,366
7/1/201425.3726.3025.2526.1766,950
6/30/201425.3426.5224.8725.2372,044
6/27/201425.0825.3825.0125.25102,675
6/26/201425.2925.3124.9525.2624,258
6/25/201424.8025.4524.8025.2378,747
6/24/201425.0025.1024.9324.9751,168
6/23/201424.9425.0724.9224.9823,040
6/20/201425.0025.0024.9525.0056,868
6/19/201424.8325.0024.6224.9644,189
6/18/201424.9325.0224.4824.8324,802
6/17/201424.6825.2524.6824.8749,023
6/16/201424.4525.0624.4224.8328,591
6/13/201425.1225.2824.6524.7522,270
6/12/201424.8825.1124.6024.9824,539
6/11/201423.7625.1023.5025.0466,845
6/10/201425.1325.1524.6324.8229,031
6/9/201424.7425.3624.2025.2940,150
6/6/201423.7224.7023.7224.5864,313
6/5/201423.2023.6022.9123.5963,932
6/4/201423.0423.2222.9123.0926,812
6/3/201422.9623.3922.8023.0833,687
6/2/201423.3323.4523.0423.2946,207
5/30/201423.3223.4523.2223.2948,876
5/29/201422.9523.3522.8823.2341,142
5/28/201422.6323.0022.6322.9943,486
5/27/201422.4022.9622.4022.6436,039
5/23/201422.2622.4021.9322.4020,157
5/22/201422.2222.4722.1622.1917,613
5/21/201421.4422.2421.4422.1633,391
5/20/201422.2322.2421.2621.3134,158
5/19/201421.8322.2521.8322.2228,023
5/16/201421.8422.0221.5521.8319,996
5/15/201421.7222.2021.5721.9330,058
5/14/201422.2322.3721.7021.9158,562
5/13/201421.4622.8521.4022.2365,355
5/12/201421.0021.6521.0021.39104,424
5/9/201421.0021.3820.8520.9064,724
5/8/201421.2521.6121.0521.1458,650
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center