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 (%)
May 30, 2014 5.742 5.766 5.625 5.668 487,815 -0.06(-0.98%)
May 29, 2014 5.796 5.798 5.678 5.724 903,175 -0.03(-0.52%)
May 28, 2014 5.746 5.784 5.646 5.754 845,065 -0.02(-0.35%)
May 27, 2014 5.802 5.838 5.726 5.774 615,310 +0.03(+0.59%)
May 23, 2014 5.776 5.740 5.740 5.740 566,000 -0.07(-1.20%)
May 22, 2014 5.728 5.810 5.692 5.810 233,030 +0.11(+2.00%)
May 21, 2014 5.774 5.830 5.634 5.696 609,785 -0.04(-0.70%)
May 20, 2014 5.798 5.834 5.686 5.736 788,850 -0.07(-1.17%)
May 19, 2014 5.784 5.812 5.726 5.804 534,140 +0.01(+0.24%)
May 16, 2014 5.724 5.790 5.672 5.790 511,585 +0.06(+0.98%)
May 15, 2014 5.698 5.760 5.612 5.734 528,725 -0.01(-0.14%)
May 14, 2014 5.940 5.964 5.716 5.742 693,815 -0.19(-3.14%)
May 13, 2014 5.950 5.982 5.912 5.928 747,610 -0.02(-0.40%)
May 12, 2014 5.818 5.986 5.760 5.952 804,465 +0.18(+3.15%)
May 09, 2014 5.674 5.780 5.674 5.770 552,880 +0.06(+1.09%)
May 08, 2014 5.650 5.728 5.638 5.708 907,690 +0.05(+0.81%)
May 07, 2014 5.642 5.672 5.466 5.662 712,755 +0.04(+0.78%)
May 06, 2014 5.672 5.836 5.616 5.618 780,620 -0.08(-1.33%)
May 05, 2014 5.696 5.739 5.636 5.694 733,310 -0.06(-0.97%)
May 02, 2014 5.906 5.922 5.695 5.750 965,340 -0.13(-2.14%)
May 01, 2014 5.748 6.034 5.529 5.876 1,267,985 +0.22(+3.83%)
Apr 30, 2014 5.610 5.690 5.556 5.659 708,360 +0.05(+0.87%)
Apr 29, 2014 5.676 5.722 5.600 5.610 741,190 -0.02(-0.39%)
Apr 28, 2014 5.508 5.696 5.474 5.632 1,388,975 +0.15(+2.81%)
Apr 25, 2014 5.658 5.660 5.442 5.478 1,066,240 -0.21(-3.69%)
Apr 24, 2014 5.742 5.742 5.594 5.688 566,725 -0.02(-0.32%)
Apr 23, 2014 5.754 5.830 5.652 5.706 810,460 -0.05(-0.83%)
Apr 22, 2014 5.654 5.822 5.628 5.754 780,875 +0.12(+2.13%)
Apr 21, 2014 5.698 5.698 5.570 5.634 360,555 -0.04(-0.77%)
Apr 17, 2014 5.638 5.678 5.678 5.678 815,500 +0.04(+0.71%)
Apr 16, 2014 5.638 5.686 5.570 5.638 860,500 +0.05(+0.82%)
Apr 15, 2014 5.698 5.698 5.522 5.592 1,611,990 -0.07(-1.17%)
Apr 14, 2014 5.744 5.750 5.632 5.658 1,222,175 -0.02(-0.35%)
Apr 11, 2014 5.796 5.860 5.676 5.678 769,265 -0.17(-2.94%)
Apr 10, 2014 6.016 6.060 5.820 5.850 585,880 -0.18(-2.92%)
Apr 09, 2014 6.072 6.072 5.952 6.026 481,055 -0.01(-0.23%)
Apr 08, 2014 5.926 6.078 5.896 6.040 519,740 +0.11(+1.92%)
Apr 07, 2014 5.906 5.970 5.862 5.926 752,695 -0.01(-0.17%)
Apr 04, 2014 6.112 6.112 5.914 5.936 619,815 -0.12(-1.98%)
Apr 03, 2014 6.116 6.152 6.002 6.056 899,850 -0.07(-1.17%)
Apr 02, 2014 6.210 6.210 6.100 6.128 588,065 -0.07(-1.19%)
Apr 01, 2014 6.198 6.236 6.166 6.202 2,138,455 +0.02(+0.32%)
Mar 31, 2014 6.060 6.188 6.060 6.182 909,625 +0.17(+2.76%)
Mar 28, 2014 6.002 6.098 5.992 6.016 671,965 +0.00(+0.07%)
Mar 27, 2014 6.018 6.094 5.989 6.012 574,420 +0.01(+0.20%)
Mar 26, 2014 6.036 6.062 5.962 6.000 1,669,525 -0.01(-0.23%)
Mar 25, 2014 6.048 6.098 5.924 6.014 692,300 +0.01(+0.17%)
Mar 24, 2014 6.006 6.010 5.936 6.004 808,410 +0.00(+0.07%)
Mar 21, 2014 6.052 6.052 5.980 6.000 1,504,735 -0.01(-0.23%)
Mar 20, 2014 5.906 6.050 5.906 6.014 586,850 +0.10(+1.62%)
Mar 19, 2014 6.018 6.018 5.876 5.918 805,480 -0.10(-1.66%)
Mar 18, 2014 5.976 6.040 5.936 6.018 826,980 +0.03(+0.57%)
Mar 17, 2014 5.990 6.031 5.964 5.984 714,310 +0.04(+0.74%)
Mar 14, 2014 5.876 5.960 5.793 5.940 652,250 +0.07(+1.12%)
Mar 13, 2014 6.044 6.058 5.844 5.874 822,370 -0.15(-2.43%)
Mar 12, 2014 5.974 6.038 5.900 6.020 779,350 +0.01(+0.10%)
Mar 11, 2014 6.020 6.058 5.976 6.014 864,395 -0.01(-0.10%)
Mar 10, 2014 6.060 6.142 5.978 6.020 1,317,020 -0.07(-1.21%)
Mar 07, 2014 6.170 6.198 6.028 6.094 2,296,620 -0.02(-0.29%)
Mar 06, 2014 6.170 6.212 6.107 6.112 1,324,410 -0.05(-0.81%)
Mar 05, 2014 6.100 6.194 6.026 6.162 983,100 +0.06(+1.02%)
Mar 04, 2014 6.022 6.228 6.022 6.100 3,224,215 +0.14(+2.31%)
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.