Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exlservice Holdings (NQ: EXLS )

31.18 +0.36 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 3.226 3.332 3.138 3.244 527,400 +0.01(+0.43%)
Nov 27, 2009 3.220 3.290 3.220 3.230 147,780 -0.13(-3.87%)
Nov 25, 2009 3.410 3.428 3.350 3.360 130,040 -0.04(-1.18%)
Nov 24, 2009 3.422 3.426 3.314 3.400 201,435 -0.01(-0.29%)
Nov 23, 2009 3.390 3.448 3.364 3.410 915,350 +0.05(+1.49%)
Nov 20, 2009 3.322 3.382 3.278 3.360 369,010 +0.02(+0.60%)
Nov 19, 2009 3.320 3.373 3.272 3.340 376,160 -0.00(-0.12%)
Nov 18, 2009 3.336 3.352 3.246 3.344 147,005 +0.02(+0.54%)
Nov 17, 2009 3.362 3.388 3.280 3.326 254,705 -0.07(-1.95%)
Nov 16, 2009 3.280 3.400 3.268 3.392 718,740 +0.11(+3.35%)
Nov 13, 2009 3.286 3.306 3.242 3.282 242,195 -0.02(-0.49%)
Nov 12, 2009 3.300 3.330 3.248 3.298 553,845 -0.03(-0.90%)
Nov 11, 2009 3.376 3.432 3.299 3.328 255,590 +0.00(+0.00%)
Nov 10, 2009 3.428 3.480 3.288 3.328 300,830 -0.11(-3.26%)
Nov 09, 2009 3.392 3.470 3.300 3.440 604,295 +0.06(+1.65%)
Nov 06, 2009 2.808 3.400 2.808 3.384 1,168,620 +0.61(+22.08%)
Nov 05, 2009 2.738 2.792 2.688 2.772 383,690 +0.07(+2.67%)
Nov 04, 2009 2.770 2.786 2.692 2.700 182,520 -0.08(-2.81%)
Nov 03, 2009 2.762 2.782 2.692 2.778 199,245 -0.02(-0.86%)
Nov 02, 2009 2.744 2.846 2.708 2.802 562,780 +0.08(+2.94%)
Oct 30, 2009 2.766 2.824 2.686 2.722 407,705 -0.08(-2.86%)
Oct 29, 2009 2.798 2.844 2.726 2.802 422,880 +0.03(+1.08%)
Oct 28, 2009 2.872 2.898 2.758 2.772 156,495 -0.10(-3.55%)
Oct 27, 2009 2.950 3.010 2.866 2.874 171,555 -0.05(-1.84%)
Oct 26, 2009 2.972 3.072 2.856 2.928 223,785 -0.03(-1.08%)
Oct 23, 2009 2.956 3.108 2.886 2.960 379,920 -0.13(-4.21%)
Oct 22, 2009 3.068 3.186 3.044 3.090 4,922,785 -0.01(-0.39%)
Oct 21, 2009 3.006 3.216 3.006 3.102 508,235 +0.03(+0.85%)
Oct 20, 2009 3.038 3.130 3.026 3.076 168,545 -0.06(-1.85%)
Oct 19, 2009 3.090 3.150 3.090 3.134 83,790 +0.07(+2.15%)
Oct 16, 2009 3.114 3.160 3.014 3.068 197,940 -0.06(-1.98%)
Oct 15, 2009 3.162 3.200 3.122 3.130 109,205 -0.07(-2.19%)
Oct 14, 2009 3.066 3.200 3.054 3.200 332,195 +0.17(+5.68%)
Oct 13, 2009 3.010 3.032 2.974 3.028 125,980 +0.02(+0.60%)
Oct 12, 2009 3.026 3.058 2.992 3.010 90,380 +0.00(+0.07%)
Oct 09, 2009 2.984 3.038 2.976 3.008 226,415 +0.03(+0.87%)
Oct 08, 2009 3.008 3.022 2.928 2.982 563,235 -0.01(-0.47%)
Oct 07, 2009 3.056 3.120 2.980 2.996 335,335 -0.07(-2.16%)
Oct 06, 2009 2.950 3.066 2.948 3.062 432,325 +0.13(+4.29%)
Oct 05, 2009 2.872 2.950 2.835 2.936 302,010 +0.07(+2.59%)
Oct 02, 2009 2.836 2.878 2.806 2.862 530,415 -0.02(-0.73%)
Oct 01, 2009 2.932 2.964 2.846 2.883 301,325 -0.09(-2.99%)
Sep 30, 2009 2.934 2.998 2.904 2.972 538,940 +0.03(+1.09%)
Sep 29, 2009 2.874 2.982 2.864 2.940 511,670 +0.03(+1.03%)
Sep 28, 2009 2.790 2.910 2.732 2.910 471,000 +0.15(+5.28%)
Sep 25, 2009 2.762 2.854 2.700 2.764 372,690 +0.01(+0.22%)
Sep 24, 2009 2.736 2.788 2.698 2.758 256,765 +0.02(+0.80%)
Sep 23, 2009 2.832 2.832 2.716 2.736 561,720 -0.09(-3.05%)
Sep 22, 2009 2.754 2.874 2.680 2.822 454,175 +0.10(+3.67%)
Sep 21, 2009 2.674 2.776 2.628 2.722 459,890 +0.02(+0.81%)
Sep 18, 2009 2.684 2.700 2.631 2.700 589,635 +0.03(+1.05%)
Sep 17, 2009 2.680 2.726 2.632 2.672 255,330 -0.02(-0.89%)
Sep 16, 2009 2.674 2.726 2.618 2.696 704,015 +0.03(+0.97%)
Sep 15, 2009 2.632 2.720 2.627 2.670 356,290 +0.03(+1.14%)
Sep 14, 2009 2.590 2.736 2.590 2.640 653,580 +0.08(+3.13%)
Sep 11, 2009 2.586 2.648 2.536 2.560 268,805 -0.07(-2.81%)
Sep 10, 2009 2.544 2.670 2.500 2.634 513,740 +0.09(+3.54%)
Sep 09, 2009 2.520 2.564 2.480 2.544 511,365 +0.09(+3.58%)
Sep 08, 2009 2.444 2.516 2.350 2.456 443,975 +0.03(+1.32%)
Sep 04, 2009 2.518 2.518 2.348 2.424 399,610 -0.05(-2.02%)
Sep 03, 2009 2.334 2.480 2.292 2.474 274,705 +0.12(+5.19%)
Sep 02, 2009 2.340 2.484 2.340 2.352 374,980 -0.05(-1.92%)
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.