Exponent Inc (NQ: EXPO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	11.99	11.99	11.87	11.89	220,860	-0.07(-0.57%)
Mar 27, 2013	11.81	11.96	11.75	11.96	77,965	+0.05(+0.43%)
Mar 26, 2013	11.95	11.98	11.80	11.91	99,992	+0.03(+0.28%)
Mar 25, 2013	11.71	11.97	11.69	11.87	143,149	+0.10(+0.88%)
Mar 22, 2013	11.77	11.95	11.74	11.77	209,113	-0.12(-1.00%)
Mar 21, 2013	11.68	12.06	11.68	11.89	158,843	+0.10(+0.86%)
Mar 20, 2013	11.66	11.79	11.64	11.79	182,181	+0.19(+1.67%)
Mar 19, 2013	11.69	11.83	11.57	11.59	165,979	-0.11(-0.94%)
Mar 18, 2013	11.72	11.88	11.58	11.70	128,000	-0.14(-1.18%)
Mar 15, 2013	11.69	11.92	11.68	11.84	341,564	+0.18(+1.50%)
Mar 14, 2013	11.54	11.68	11.50	11.67	116,003	+0.12(+1.07%)
Mar 13, 2013	11.51	11.63	11.44	11.54	113,640	+0.08(+0.67%)
Mar 12, 2013	11.44	11.55	11.44	11.47	190,067	+0.00(+0.00%)
Mar 11, 2013	11.41	11.54	11.41	11.47	123,267	+0.01(+0.08%)
Mar 08, 2013	11.55	11.55	11.41	11.46	177,889	+0.01(+0.08%)
Mar 07, 2013	11.44	11.50	11.43	11.45	188,070	+0.04(+0.37%)
Mar 06, 2013	11.35	11.47	11.13	11.41	107,950	+0.11(+1.01%)
Mar 05, 2013	11.29	11.36	11.23	11.29	283,023	+0.03(+0.27%)
Mar 04, 2013	11.10	11.27	11.10	11.26	191,128	+0.11(+0.99%)
Mar 01, 2013	11.02	11.21	11.00	11.15	156,646	+0.11(+0.95%)
Feb 28, 2013	11.12	11.14	11.04	11.05	248,008	-0.07(-0.63%)
Feb 27, 2013	11.10	11.21	11.10	11.12	200,152	-0.01(-0.10%)
Feb 26, 2013	11.12	11.19	11.08	11.13	130,963	+0.07(+0.68%)
Feb 25, 2013	11.32	11.36	11.05	11.05	248,212	-0.25(-2.20%)
Feb 22, 2013	11.40	11.42	11.25	11.30	186,601	-0.10(-0.87%)
Feb 21, 2013	11.27	11.46	11.23	11.40	398,060	+0.16(+1.39%)
Feb 20, 2013	11.35	11.43	11.22	11.25	203,182	-0.13(-1.16%)
Feb 19, 2013	11.05	11.43	11.05	11.38	214,330	+0.38(+3.48%)
Feb 15, 2013	11.08	11.08	10.80	10.99	787,316	+0.02(+0.14%)
Feb 14, 2013	10.99	11.03	10.96	10.98	243,958	-0.00(-0.02%)
Feb 13, 2013	10.97	11.03	10.91	10.98	154,784	+0.05(+0.44%)
Feb 12, 2013	10.89	11.04	10.86	10.93	265,845	+0.02(+0.14%)
Feb 11, 2013	10.88	11.00	10.78	10.92	292,233	+0.07(+0.63%)
Feb 08, 2013	10.76	10.88	10.69	10.85	206,326	+0.13(+1.17%)
Feb 07, 2013	10.81	10.81	10.67	10.72	368,638	-0.10(-0.91%)
Feb 06, 2013	10.52	10.89	10.49	10.82	286,085	+0.32(+3.05%)
Feb 04, 2013	10.53	10.61	10.37	10.50	328,367	-0.08(-0.73%)
Feb 01, 2013	10.77	10.84	10.51	10.58	758,831	-0.16(-1.53%)
Jan 31, 2013	11.92	11.92	10.46	10.74	1,940,631	-1.31(-10.85%)
Jan 30, 2013	12.08	12.27	11.92	12.05	134,836	-0.08(-0.69%)
Jan 29, 2013	11.99	12.22	11.98	12.14	135,295	+0.05(+0.44%)
Jan 28, 2013	11.97	12.16	11.87	12.08	142,981	+0.08(+0.68%)
Jan 25, 2013	12.19	12.19	11.90	12.00	183,347	-0.17(-1.37%)
Jan 24, 2013	12.08	12.19	11.94	12.17	125,048	+0.07(+0.56%)
Jan 23, 2013	12.19	12.31	12.07	12.10	117,676	-0.14(-1.11%)
Jan 22, 2013	11.97	12.26	11.96	12.24	177,850	+0.27(+2.28%)
Jan 18, 2013	12.00	12.03	11.93	11.96	119,032	-0.07(-0.62%)
Jan 17, 2013	12.01	12.05	11.88	12.04	74,134	+0.04(+0.33%)
Jan 16, 2013	12.06	12.07	11.98	12.00	74,020	-0.06(-0.51%)
Jan 15, 2013	11.94	12.07	11.94	12.06	41,785	+0.02(+0.20%)
Jan 14, 2013	12.05	12.08	11.95	12.04	26,319	-0.07(-0.56%)
Jan 11, 2013	12.05	12.13	11.98	12.10	96,594	+0.07(+0.55%)
Jan 10, 2013	12.17	12.22	11.95	12.04	158,284	-0.09(-0.72%)
Jan 09, 2013	12.26	12.28	12.10	12.13	128,447	-0.20(-1.60%)
Jan 08, 2013	12.53	12.53	12.18	12.32	62,376	-0.02(-0.18%)
Jan 07, 2013	12.45	12.52	12.30	12.35	46,895	-0.13(-1.02%)
Jan 04, 2013	12.38	12.57	12.38	12.47	183,211	+0.13(+1.07%)
Jan 03, 2013	12.49	12.54	12.27	12.34	111,233	-0.16(-1.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.