Exponent Inc (NQ: EXPO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	5.077	5.105	5.022	5.055	187,602	+0.00(+0.00%)
May 30, 2007	4.872	5.105	4.872	5.055	330,210	+0.11(+2.27%)
May 29, 2007	4.920	5.002	4.916	4.942	218,066	+0.05(+1.03%)
May 25, 2007	4.888	5.002	4.839	4.892	455,895	+0.04(+0.72%)
May 24, 2007	4.789	4.923	4.769	4.857	443,304	+0.05(+1.14%)
May 23, 2007	4.857	4.868	4.767	4.802	232,791	-0.04(-0.77%)
May 22, 2007	4.762	4.846	4.716	4.839	295,677	+0.10(+2.18%)
May 21, 2007	4.630	4.771	4.589	4.736	433,853	+0.09(+1.94%)
May 18, 2007	4.591	4.659	4.501	4.646	627,271	+0.06(+1.25%)
May 17, 2007	4.652	4.699	4.586	4.589	326,292	-0.07(-1.42%)
May 16, 2007	4.549	4.661	4.479	4.655	271,201	+0.14(+3.02%)
May 15, 2007	4.582	4.727	4.507	4.518	284,383	-0.08(-1.67%)
May 14, 2007	4.782	4.782	4.586	4.595	159,722	-0.18(-3.68%)
May 11, 2007	4.699	4.771	4.639	4.771	217,975	+0.11(+2.41%)
May 10, 2007	4.824	4.855	4.650	4.659	196,302	-0.21(-4.25%)
May 09, 2007	4.835	4.907	4.815	4.866	93,605	-0.01(-0.23%)
May 08, 2007	4.857	4.877	4.729	4.877	307,995	+0.00(+0.09%)
May 07, 2007	4.824	4.923	4.793	4.872	215,300	+0.01(+0.14%)
May 04, 2007	4.839	4.907	4.780	4.866	265,290	+0.05(+0.96%)
May 03, 2007	4.808	4.888	4.804	4.819	353,858	+0.01(+0.27%)
May 02, 2007	4.701	4.806	4.679	4.806	606,653	+0.12(+2.48%)
May 01, 2007	4.661	4.714	4.637	4.690	795,552	+0.04(+0.90%)
Apr 30, 2007	4.738	4.782	4.637	4.648	1,982,745	-0.09(-1.86%)
Apr 27, 2007	4.745	4.830	4.694	4.736	780,700	-0.14(-2.80%)
Apr 26, 2007	4.890	4.890	4.835	4.872	265,831	-0.03(-0.67%)
Apr 25, 2007	5.000	5.033	4.894	4.905	934,748	-0.09(-1.85%)
Apr 24, 2007	4.912	5.000	4.912	4.997	537,824	+0.01(+0.26%)
Apr 23, 2007	5.123	5.123	4.813	4.984	1,176,981	-0.13(-2.45%)
Apr 20, 2007	4.991	5.120	4.962	5.109	818,509	+0.16(+3.33%)
Apr 19, 2007	4.710	4.975	4.670	4.945	823,978	+0.40(+8.80%)
Apr 18, 2007	4.527	4.582	4.518	4.545	70,084	-0.01(-0.14%)
Apr 17, 2007	4.543	4.597	4.527	4.551	274,686	+0.00(+0.05%)
Apr 16, 2007	4.527	4.549	4.490	4.549	288,037	+0.06(+1.27%)
Apr 13, 2007	4.510	4.510	4.439	4.492	145,211	-0.02(-0.54%)
Apr 12, 2007	4.481	4.516	4.466	4.516	96,494	+0.02(+0.34%)
Apr 11, 2007	4.529	4.529	4.452	4.501	146,762	-0.02(-0.39%)
Apr 10, 2007	4.505	4.518	4.485	4.518	102,132	+0.02(+0.49%)
Apr 09, 2007	4.582	4.595	4.430	4.496	684,542	+0.10(+2.35%)
Apr 05, 2007	4.327	4.408	4.327	4.393	214,676	+0.03(+0.71%)
Apr 04, 2007	4.338	4.362	4.310	4.362	173,118	-0.00(-0.05%)
Apr 03, 2007	4.355	4.382	4.345	4.364	98,374	-0.00(-0.10%)
Apr 02, 2007	4.384	4.384	4.336	4.369	141,816	-0.02(-0.35%)
Mar 30, 2007	4.384	4.395	4.307	4.384	344,116	+0.13(+3.15%)
Mar 29, 2007	4.323	4.373	4.184	4.250	77,929	-0.04(-0.92%)
Mar 28, 2007	4.327	4.375	4.281	4.290	516,702	-0.07(-1.51%)
Mar 27, 2007	4.395	4.395	4.334	4.356	69,998	-0.02(-0.50%)
Mar 26, 2007	4.362	4.402	4.340	4.378	50,108	+0.02(+0.35%)
Mar 23, 2007	4.325	4.378	4.288	4.362	152,059	+0.07(+1.69%)
Mar 22, 2007	4.230	4.290	4.211	4.290	210,704	+0.05(+1.09%)
Mar 21, 2007	4.230	4.246	4.215	4.244	257,031	+0.01(+0.31%)
Mar 20, 2007	4.239	4.248	4.211	4.230	234,252	-0.02(-0.47%)
Mar 19, 2007	4.211	4.283	4.169	4.250	223,267	+0.06(+1.47%)
Mar 16, 2007	4.178	4.208	4.149	4.189	559,566	+0.01(+0.21%)
Mar 15, 2007	4.138	4.197	4.101	4.180	134,322	+0.05(+1.17%)
Mar 14, 2007	4.066	4.132	4.002	4.132	149,078	+0.07(+1.62%)
Mar 13, 2007	4.154	4.156	4.035	4.066	255,466	-0.09(-2.12%)
Mar 12, 2007	4.112	4.154	4.103	4.154	76,186	+0.05(+1.34%)
Mar 09, 2007	4.134	4.156	4.068	4.099	106,551	+0.00(+0.05%)
Mar 08, 2007	4.103	4.171	4.088	4.096	139,509	+0.02(+0.43%)
Mar 07, 2007	4.118	4.154	4.061	4.079	200,293	-0.06(-1.43%)
Mar 06, 2007	4.061	4.171	4.055	4.138	167,930	+0.11(+2.67%)
Mar 05, 2007	4.039	4.103	4.013	4.030	223,404	-0.02(-0.60%)
Mar 02, 2007	4.028	4.096	4.026	4.055	202,267	-0.00(-0.11%)

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.