Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 8:21AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Exactech Inc. (EXAC)

On Nov 25: 16.49   0.12 (0.72%)

MORE ON EXAC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 16.58 16.78 16.49 16.49 9,900 16.49 24-Nov-09 16.48 16.61 16.22 16.61 18,200 16.61 23-Nov-09 16.36 16.82 16.18 16.43 45,500 16.43 20-Nov-09 16.17 16.40 16.02 16.16 30,900 16.16 19-Nov-09 16.60 16.62 16.15 16.17 28,500 16.17 18-Nov-09 16.91 17.08 16.61 16.74 21,700 16.74 17-Nov-09 18.11 18.11 17.15 17.28 19,000 17.28 16-Nov-09 17.79 18.34 17.79 18.11 29,900 18.11 13-Nov-09 17.58 17.65 16.90 17.64 29,700 17.64 12-Nov-09 17.98 18.06 17.44 17.49 33,400 17.49 11-Nov-09 17.67 18.04 17.13 17.95 22,500 17.95 10-Nov-09 17.86 18.30 17.45 17.47 44,200 17.47 9-Nov-09 17.08 18.04 17.00 18.02 72,000 18.02 6-Nov-09 16.64 17.24 16.25 17.06 44,900 17.06 5-Nov-09 15.88 16.74 15.88 16.72 28,500 16.72 4-Nov-09 15.55 16.00 15.55 15.83 33,400 15.83 3-Nov-09 15.10 15.51 15.10 15.51 48,800 15.51 2-Nov-09 15.23 15.50 15.01 15.22 26,500 15.22 30-Oct-09 15.51 15.66 14.95 15.00 71,300 15.00 29-Oct-09 15.29 15.77 15.24 15.63 65,700 15.63 28-Oct-09 15.89 16.27 15.11 15.15 117,200 15.15 27-Oct-09 15.78 16.03 14.95 15.04 39,300 15.04 26-Oct-09 16.51 16.52 15.50 15.59 86,000 15.59 23-Oct-09 16.68 16.76 16.40 16.55 36,800 16.55 22-Oct-09 16.41 16.89 16.41 16.58 20,200 16.58 21-Oct-09 16.75 16.95 16.26 16.40 36,900 16.40 20-Oct-09 16.46 16.63 16.03 16.44 20,600 16.44 19-Oct-09 16.29 16.81 15.96 16.49 24,000 16.49 16-Oct-09 16.09 16.49 16.09 16.30 18,000 16.30 15-Oct-09 16.23 16.30 16.03 16.12 8,300 16.12 14-Oct-09 16.33 16.79 16.32 16.47 13,300 16.47 13-Oct-09 15.65 16.90 15.41 16.12 12,500 16.12 12-Oct-09 16.24 16.65 16.24 16.44 14,200 16.44 9-Oct-09 15.38 16.31 15.37 16.31 10,200 16.31 8-Oct-09 16.73 17.09 15.60 16.00 30,800 16.00 7-Oct-09 15.45 16.73 14.96 16.70 78,100 16.70 6-Oct-09 15.51 15.78 15.12 15.76 13,200 15.76 5-Oct-09 15.33 15.53 15.23 15.49 22,900 15.49 2-Oct-09 15.00 15.47 15.00 15.36 11,500 15.36 1-Oct-09 15.64 15.64 15.00 15.11 15,800 15.11 30-Sep-09 15.25 15.79 14.77 15.74 25,800 15.74 29-Sep-09 15.54 15.84 14.52 15.62 46,600 15.62 28-Sep-09 15.84 16.28 15.84 16.22 15,500 16.22 25-Sep-09 15.61 15.89 15.49 15.88 34,100 15.88 24-Sep-09 15.72 15.93 15.57 15.63 23,400 15.63 23-Sep-09 15.97 15.97 15.50 15.73 15,100 15.73 22-Sep-09 15.82 15.97 15.53 15.59 11,100 15.59 21-Sep-09 15.54 15.77 15.54 15.77 11,200 15.77 18-Sep-09 15.65 15.77 15.51 15.59 39,200 15.59 17-Sep-09 15.77 15.77 15.56 15.60 5,800 15.60 16-Sep-09 15.40 16.11 15.40 15.83 16,100 15.83 15-Sep-09 15.63 15.78 15.45 15.61 11,000 15.61 14-Sep-09 15.38 15.75 15.26 15.75 8,300 15.75 11-Sep-09 15.98 15.98 15.27 15.53 18,400 15.53 10-Sep-09 15.71 16.02 15.32 15.92 36,600 15.92 9-Sep-09 15.08 15.74 15.00 15.74 30,900 15.74 8-Sep-09 15.20 15.49 14.97 15.08 26,500 15.08 4-Sep-09 15.10 15.25 14.85 15.22 16,500 15.22 3-Sep-09 14.63 15.13 14.41 15.13 29,400 15.13 2-Sep-09 14.24 14.51 13.54 14.51 26,900 14.51 1-Sep-09 14.77 15.25 13.65 14.37 47,200 14.37 31-Aug-09 15.01 15.03 14.76 14.88 18,400 14.88 28-Aug-09 15.38 15.38 14.53 15.14 21,200 15.14 27-Aug-09 15.25 15.43 14.88 15.33 9,500 15.33 26-Aug-09 15.80 15.91 14.74 15.38 13,800 15.38 25-Aug-09 15.64 15.95 15.64 15.86 9,000 15.86 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions