$22.62 +0.01 (%) Exactech Inc - NASDAQ

Mar. 5, 2015 | 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
3/4/201522.6322.7922.6022.6112,607
3/3/201523.0923.0922.6122.8214,035
3/2/201523.4323.6622.6123.2142,359
2/27/201522.6523.5422.6023.3546,820
2/26/201522.9523.1122.5922.7340,219
2/25/201522.6722.9922.5022.9018,193
2/24/201522.8123.1222.5122.6733,723
2/23/201523.2023.6422.6222.7967,793
2/20/201522.3923.5021.6623.18113,656
2/19/201522.4022.6822.3122.3215,312
2/18/201523.2023.2022.1122.4122,625
2/17/201522.4122.4121.6121.8733,242
2/13/201522.3522.7922.1222.3317,333
2/12/201522.3022.6422.1922.6122,447
2/11/201522.2522.4722.1222.1222,997
2/10/201522.4722.7422.0622.5117,944
2/9/201522.1922.4821.7422.2938,853
2/6/201522.7122.8422.1622.2913,999
2/5/201522.6322.8922.2822.7026,528
2/4/201522.2422.7222.0922.5453,656
2/3/201521.5722.6321.0122.5933,858
2/2/201520.7421.4020.5021.3432,591
1/30/201521.8722.5620.7320.7928,787
1/29/201522.0022.1121.5722.1119,066
1/28/201522.2222.6722.0022.0226,672
1/27/201522.1922.4421.8722.2626,642
1/26/201522.3022.5021.8522.3726,977
1/23/201522.1122.4221.7222.2420,560
1/22/201521.5222.2521.2822.1117,033
1/21/201521.5621.5821.0521.5023,419
1/20/201522.3122.3121.3621.5133,204
1/16/201522.4322.4522.0122.3821,724
1/15/201523.5623.5622.5022.5012,310
1/14/201523.2623.6323.2623.3714,113
1/13/201523.7924.1023.0923.4525,508
1/12/201522.8223.7522.8023.4930,214
1/9/201523.0823.3822.7322.7618,263
1/8/201523.2523.2822.9923.1422,359
1/7/201522.6423.0522.5823.0413,096
1/6/201522.9522.9522.3722.4933,735
1/5/201522.5023.1222.5023.0130,968
1/2/201522.9023.4122.0622.6666,498
12/31/201423.4223.7623.3523.5736,797
12/30/201423.0523.5623.0523.4410,788
12/29/201422.8423.3122.8423.0135,550
12/26/201422.8123.1422.5322.9754,500
12/24/201422.4422.8522.4422.688,476
12/23/201423.2723.2722.3922.4459,226
12/22/201423.4024.2022.8523.3037,632
12/19/201422.8723.3822.7023.0462,046
12/18/201422.9223.0522.2622.9650,026
12/17/201422.1722.7921.8722.6978,767
12/16/201422.0222.3521.7722.0043,177
12/15/201422.4922.8821.9022.0333,615
12/12/201422.5822.7822.2822.3236,426
12/11/201422.6423.1622.4722.7764,208
12/10/201421.8622.7621.7022.2969,508
12/9/201421.7421.9821.7421.9262,506
12/8/201421.6022.0821.6021.95104,302
12/5/201421.4321.8421.4121.7377,214
12/4/201421.4021.5921.3221.4840,185
12/3/201421.7821.9421.3121.5376,920
12/2/201422.1722.2821.6921.9035,200
12/1/201422.2822.7122.1122.2539,327
11/28/201422.3723.8422.1022.1828,072
11/26/201422.0122.7722.0122.5944,396
11/25/201422.0522.2621.7022.16112,929
11/24/201421.8422.2421.8422.0799,207
11/21/201421.7022.1421.6521.8693,186
11/20/201421.7221.9421.5721.7032,049
11/19/201422.0122.0321.6721.7437,847
11/18/201422.0322.1321.8722.0327,001
11/17/201421.9922.3321.5921.8469,233
11/14/201422.3322.7221.9822.06105,807
11/13/201422.3022.8522.0022.4783,943
11/12/201421.6822.4621.6022.2048,496
11/11/201421.4921.8221.4921.6825,468
11/10/201421.3721.7021.3721.6228,174
11/7/201421.5921.7521.2721.4244,017
11/6/201421.4921.7421.4421.7032,855
11/5/201421.5321.6221.3021.3825,206
11/4/201421.4621.6121.3821.5036,906
11/3/201421.4221.5421.3121.4435,574
10/31/201421.5821.6321.2121.3094,020
10/30/201421.3321.5920.9321.3555,177
10/29/201421.0021.3420.8721.2966,482
10/28/201421.2621.2920.9921.0059,574
10/27/201421.2521.3521.2021.2534,709
10/24/201421.5421.6121.1221.3664,005
10/23/201421.2521.7321.2521.4351,694
10/22/201420.2521.9020.2521.12199,681
10/21/201420.5020.6119.9020.5058,687
10/20/201420.4420.7420.1020.4071,369
10/17/201420.5020.5620.4020.4844,884
10/16/201420.0320.4920.0320.15133,071
10/15/201420.2520.5320.0120.4071,213
10/14/201422.0122.3019.8720.50308,498
10/13/201424.0924.7524.0224.5985,712
10/10/201423.5624.0823.2724.0095,478
10/9/201423.7724.0323.5623.64107,304
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center