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

Exlservice Holdings (NQ: EXLS )

29.65 -0.38 (-1.27%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 30, 2008 5.038 5.200 5.004 5.024 472,465 +0.01(+0.20%)
Apr 29, 2008 4.930 5.050 4.922 5.014 378,430 +0.10(+2.04%)
Apr 28, 2008 4.956 5.142 4.904 4.914 677,750 -0.01(-0.28%)
Apr 25, 2008 4.950 4.986 4.774 4.928 455,150 +0.01(+0.16%)
Apr 24, 2008 4.840 5.002 4.776 4.920 917,965 +0.09(+1.91%)
Apr 23, 2008 4.754 4.830 4.696 4.828 570,015 +0.10(+2.03%)
Apr 22, 2008 4.800 4.834 4.716 4.732 571,405 -0.08(-1.66%)
Apr 21, 2008 4.872 5.022 4.740 4.812 297,930 -0.09(-1.84%)
Apr 18, 2008 4.770 4.964 4.770 4.902 314,945 +0.23(+4.88%)
Apr 17, 2008 4.688 4.770 4.398 4.674 290,095 -0.04(-0.93%)
Apr 16, 2008 4.688 4.720 4.620 4.718 335,555 +0.09(+1.86%)
Apr 15, 2008 4.354 4.718 4.308 4.632 771,620 +0.30(+6.88%)
Apr 14, 2008 4.326 4.520 4.214 4.334 470,835 -0.00(-0.05%)
Apr 11, 2008 4.516 4.718 4.316 4.336 392,215 -0.24(-5.33%)
Apr 10, 2008 4.542 4.590 4.490 4.580 422,920 +0.05(+1.19%)
Apr 09, 2008 4.676 4.678 4.446 4.526 300,880 -0.13(-2.88%)
Apr 08, 2008 4.618 4.790 4.584 4.660 371,410 -0.05(-1.06%)
Apr 07, 2008 4.796 4.898 4.694 4.710 345,180 -0.04(-0.93%)
Apr 04, 2008 4.834 4.902 4.732 4.754 292,465 -0.05(-0.96%)
Apr 03, 2008 4.788 4.906 4.726 4.800 376,885 -0.02(-0.46%)
Apr 02, 2008 4.630 4.938 4.630 4.822 721,755 +0.17(+3.74%)
Apr 01, 2008 4.606 4.676 4.568 4.648 762,250 +0.06(+1.22%)
Mar 31, 2008 4.530 4.624 4.422 4.592 358,660 +0.08(+1.73%)
Mar 28, 2008 4.630 4.724 4.470 4.514 346,970 -0.10(-2.17%)
Mar 27, 2008 4.790 4.792 4.586 4.614 537,580 -0.18(-3.75%)
Mar 26, 2008 4.598 4.820 4.572 4.794 608,555 +0.17(+3.68%)
Mar 25, 2008 4.660 5.134 4.552 4.624 1,451,165 -0.03(-0.56%)
Mar 24, 2008 4.428 4.656 4.380 4.650 594,130 +0.25(+5.63%)
Mar 21, 2008 3.978 4.402 3.904 4.402 1,777,415 +0.00(+0.00%)
Mar 20, 2008 3.978 4.402 3.904 4.402 1,777,415 +0.49(+12.53%)
Mar 19, 2008 4.042 4.190 3.904 3.912 926,635 -0.09(-2.30%)
Mar 18, 2008 3.936 4.216 3.910 4.004 1,309,470 +0.17(+4.54%)
Mar 17, 2008 3.952 4.054 3.818 3.830 651,870 -0.23(-5.62%)
Mar 14, 2008 4.250 4.316 4.040 4.058 809,240 -0.14(-3.24%)
Mar 13, 2008 4.388 4.434 3.990 4.194 949,355 -0.25(-5.71%)
Mar 12, 2008 3.992 4.598 3.982 4.448 2,537,165 +0.56(+14.46%)
Mar 11, 2008 3.836 4.044 3.578 3.886 830,660 +0.19(+5.03%)
Mar 10, 2008 3.658 3.904 3.640 3.700 707,150 +0.06(+1.70%)
Mar 07, 2008 3.776 3.882 3.588 3.638 873,730 -0.19(-4.86%)
Mar 06, 2008 4.068 4.084 3.814 3.824 751,805 -0.27(-6.69%)
Mar 05, 2008 4.040 4.098 3.994 4.098 245,395 +0.09(+2.14%)
Mar 04, 2008 4.046 4.096 3.982 4.012 360,065 -0.08(-2.05%)
Mar 03, 2008 4.260 4.278 4.066 4.096 413,350 -0.17(-3.98%)
Feb 29, 2008 4.288 4.340 4.176 4.266 867,965 -0.08(-1.89%)
Feb 28, 2008 4.258 4.364 4.224 4.348 547,240 +0.06(+1.49%)
Feb 27, 2008 4.134 4.330 4.062 4.284 419,895 +0.10(+2.39%)
Feb 26, 2008 3.940 4.198 3.802 4.184 583,120 +0.22(+5.55%)
Feb 25, 2008 4.000 4.000 3.816 3.964 230,605 +0.07(+1.90%)
Feb 22, 2008 3.984 4.098 3.762 3.890 370,765 -0.08(-2.02%)
Feb 21, 2008 3.950 4.044 3.834 3.970 374,650 +0.06(+1.43%)
Feb 20, 2008 3.894 4.020 3.806 3.914 203,975 +0.00(+0.00%)
Feb 19, 2008 3.926 4.058 3.855 3.914 388,080 +0.05(+1.24%)
Feb 18, 2008 3.946 4.016 3.842 3.866 328,515 +0.00(+0.00%)
Feb 15, 2008 3.946 4.016 3.842 3.866 328,515 -0.11(-2.82%)
Feb 14, 2008 4.254 4.254 3.956 3.978 554,375 -0.25(-5.82%)
Feb 13, 2008 4.142 4.284 4.086 4.224 459,515 +0.13(+3.07%)
Feb 12, 2008 3.950 4.128 3.830 4.098 492,035 +0.18(+4.49%)
Feb 11, 2008 3.922 3.982 3.850 3.922 369,405 +0.00(+0.10%)
Feb 08, 2008 3.780 3.974 3.748 3.918 586,100 +0.13(+3.54%)
Feb 07, 2008 3.782 3.896 3.674 3.784 534,585 -0.01(-0.32%)
Feb 06, 2008 3.874 3.874 3.686 3.796 934,185 -0.04(-0.99%)
Feb 05, 2008 3.826 3.872 3.746 3.834 541,730 -0.08(-1.99%)
Feb 04, 2008 3.884 3.920 3.760 3.912 602,565 +0.01(+0.26%)
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.