Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EXE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 55.20 | -0.40 | -0.72% | 55.60 | 55.60 | 55.20 | 648 |
| Apr 24 2024 | 55.60 | -1.40 | -2.46% | 56.40 | 56.40 | 54.40 | 2,502 |
| Apr 23 2024 | 57.00 | 0.20 | 0.35% | 56.80 | 57.60 | 56.80 | 789 |
| Apr 22 2024 | 56.80 | 0.00 | 0.00% | 56.80 | 56.80 | 56.60 | 16 |
| Apr 19 2024 | 56.80 | 0.20 | 0.35% | 56.40 | 56.80 | 56.40 | 404 |
| Apr 18 2024 | 56.60 | -0.40 | -0.70% | 57.00 | 57.00 | 56.60 | 494 |
| Apr 17 2024 | 57.00 | 0.20 | 0.35% | 56.80 | 57.00 | 56.80 | 99 |
| Apr 16 2024 | 56.80 | 0.00 | 0.00% | 56.80 | 56.80 | 56.80 | 33 |
| Apr 15 2024 | 56.80 | 0.20 | 0.35% | 56.60 | 57.00 | 56.40 | 957 |
| Apr 12 2024 | 56.60 | 0.20 | 0.35% | 56.20 | 56.80 | 54.60 | 863 |
| Apr 11 2024 | 56.40 | -0.40 | -0.70% | 56.80 | 56.80 | 56.40 | 487 |
| Apr 10 2024 | 56.80 | 1.20 | 2.16% | 55.60 | 56.80 | 55.40 | 916 |
| Apr 09 2024 | 55.60 | -0.20 | -0.36% | 55.80 | 56.20 | 55.60 | 344 |
| Apr 08 2024 | 55.80 | 0.80 | 1.45% | 55.00 | 55.80 | 54.40 | 563 |
| Apr 05 2024 | 55.00 | -0.80 | -1.43% | 55.80 | 56.00 | 54.20 | 887 |
| Apr 04 2024 | 55.80 | -0.60 | -1.06% | 56.00 | 56.20 | 55.80 | 424 |
| Apr 03 2024 | 56.40 | 0.40 | 0.71% | 56.00 | 56.40 | 56.00 | 5,118 |
| Apr 02 2024 | 56.00 | 0.20 | 0.36% | 55.80 | 56.00 | 55.20 | 927 |
| Mar 28 2024 | 55.80 | -0.40 | -0.71% | 56.00 | 56.20 | 55.80 | 755 |
| Mar 27 2024 | 56.20 | -0.60 | -1.06% | 57.00 | 57.00 | 54.80 | 1,022 |
| Mar 26 2024 | 56.80 | 0.40 | 0.71% | 56.40 | 57.00 | 56.40 | 337 |
| Mar 25 2024 | 56.40 | -0.80 | -1.40% | 56.80 | 56.80 | 54.00 | 1,100 |
| Mar 22 2024 | 57.20 | 0.00 | 0.00% | 57.20 | 57.40 | 57.00 | 386 |
| Mar 21 2024 | 57.20 | 0.00 | 0.00% | 57.00 | 57.20 | 57.00 | 543 |
| Mar 20 2024 | 57.20 | -0.20 | -0.35% | 56.80 | 57.20 | 56.80 | 336 |
| Mar 19 2024 | 57.40 | 0.40 | 0.70% | 57.00 | 57.40 | 57.00 | 106 |
| Mar 18 2024 | 57.00 | 0.20 | 0.35% | 56.80 | 57.00 | 56.60 | 621 |
| Mar 15 2024 | 56.80 | 0.20 | 0.35% | 56.60 | 57.00 | 56.40 | 234 |
| Mar 14 2024 | 56.60 | -0.60 | -1.05% | 56.20 | 56.60 | 56.20 | 492 |
| Mar 13 2024 | 57.20 | 0.40 | 0.70% | 56.40 | 57.20 | 56.20 | 701 |
| Mar 12 2024 | 56.80 | -0.20 | -0.35% | 57.00 | 57.00 | 56.60 | 259 |
| Mar 11 2024 | 57.00 | 0.00 | 0.00% | 57.00 | 57.00 | 56.80 | 56 |
| Mar 08 2024 | 57.00 | -0.40 | -0.70% | 57.40 | 57.80 | 57.00 | 263 |
| Mar 07 2024 | 57.40 | -0.20 | -0.35% | 57.60 | 57.60 | 57.40 | 113 |
| Mar 06 2024 | 57.60 | 0.40 | 0.70% | 57.20 | 57.60 | 57.00 | 454 |
| Mar 05 2024 | 57.20 | -0.20 | -0.35% | 57.00 | 57.40 | 57.00 | 301 |
| Mar 04 2024 | 57.40 | 0.60 | 1.06% | 57.40 | 57.60 | 57.40 | 453 |
| Mar 01 2024 | 56.80 | -0.40 | -0.70% | 57.00 | 57.40 | 56.20 | 407 |
| Feb 29 2024 | 57.20 | 0.00 | 0.00% | 57.40 | 57.80 | 55.40 | 367 |
| Feb 28 2024 | 57.20 | 0.00 | 0.00% | 57.20 | 57.80 | 57.20 | 268 |
| Feb 27 2024 | 57.20 | 0.60 | 1.06% | 56.60 | 57.80 | 56.60 | 763 |
| Feb 26 2024 | 56.60 | -0.20 | -0.35% | 57.00 | 57.00 | 55.60 | 338 |
| Feb 23 2024 | 56.80 | -1.00 | -1.73% | 57.60 | 57.80 | 56.60 | 356 |
| Feb 22 2024 | 57.80 | 0.40 | 0.70% | 57.20 | 57.80 | 57.00 | 545 |
| Feb 21 2024 | 57.40 | 0.00 | 0.00% | 57.40 | 57.40 | 56.40 | 518 |
| Feb 20 2024 | 57.40 | 1.00 | 1.77% | 56.40 | 57.40 | 56.40 | 709 |
| Feb 19 2024 | 56.40 | 0.20 | 0.36% | 56.40 | 56.60 | 55.60 | 642 |
| Feb 16 2024 | 56.20 | -1.00 | -1.75% | 57.20 | 57.20 | 55.20 | 668 |
| Feb 15 2024 | 57.20 | 0.20 | 0.35% | 57.40 | 57.40 | 56.20 | 686 |
| Feb 14 2024 | 57.00 | -0.20 | -0.35% | 57.20 | 57.40 | 56.80 | 109 |
| Feb 13 2024 | 57.20 | -1.00 | -1.72% | 57.20 | 57.60 | 56.60 | 824 |
| Feb 12 2024 | 58.20 | 1.20 | 2.11% | 58.20 | 58.20 | 57.00 | 567 |
| Feb 09 2024 | 57.00 | -2.80 | -4.68% | 58.20 | 58.40 | 55.40 | 1,430 |
| Feb 08 2024 | 59.80 | 0.80 | 1.36% | 58.80 | 59.80 | 58.00 | 1,428 |
| Feb 07 2024 | 59.00 | -0.20 | -0.34% | 59.20 | 59.20 | 58.00 | 1,237 |
| Feb 06 2024 | 59.20 | 2.00 | 3.50% | 57.20 | 59.60 | 57.20 | 2,363 |
| Feb 05 2024 | 57.20 | -0.20 | -0.35% | 58.60 | 58.80 | 56.80 | 1,383 |
| Feb 02 2024 | 57.40 | -1.60 | -2.71% | 59.20 | 60.00 | 57.40 | 1,255 |
| Feb 01 2024 | 59.00 | 1.00 | 1.72% | 57.80 | 59.80 | 57.80 | 813 |
| Jan 31 2024 | 58.00 | -1.00 | -1.69% | 58.80 | 59.20 | 56.60 | 1,149 |
| Jan 30 2024 | 59.00 | 0.60 | 1.03% | 58.40 | 59.80 | 58.40 | 804 |
| Jan 29 2024 | 58.40 | -1.00 | -1.68% | 59.20 | 59.60 | 58.40 | 406 |
