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, 2009 1.932 2.040 1.862 1.862 365,015 -0.05(-2.82%)
Apr 29, 2009 1.800 1.986 1.782 1.916 186,460 +0.14(+7.88%)
Apr 28, 2009 1.768 1.838 1.756 1.776 92,245 -0.01(-0.45%)
Apr 27, 2009 1.880 1.900 1.736 1.784 280,750 -0.14(-7.18%)
Apr 24, 2009 1.874 1.958 1.822 1.922 199,855 +0.08(+4.12%)
Apr 23, 2009 1.938 1.938 1.800 1.846 105,510 -0.10(-4.94%)
Apr 22, 2009 1.930 2.006 1.896 1.942 157,025 -0.02(-1.02%)
Apr 21, 2009 1.880 1.984 1.848 1.962 334,825 +0.08(+4.14%)
Apr 20, 2009 2.044 2.044 1.878 1.884 324,380 -0.22(-10.54%)
Apr 17, 2009 2.112 2.176 2.032 2.106 208,170 +0.01(+0.29%)
Apr 16, 2009 2.094 2.133 1.980 2.100 243,550 +0.03(+1.35%)
Apr 15, 2009 2.072 2.104 2.026 2.072 111,975 -0.01(-0.58%)
Apr 14, 2009 2.154 2.182 2.060 2.084 148,495 -0.12(-5.36%)
Apr 13, 2009 2.166 2.242 2.166 2.202 203,300 +0.01(+0.46%)
Apr 09, 2009 2.028 2.234 2.002 2.192 452,980 +0.22(+11.38%)
Apr 08, 2009 1.932 1.970 1.912 1.968 420,455 +0.08(+4.24%)
Apr 07, 2009 1.900 1.994 1.888 1.888 258,425 -0.05(-2.68%)
Apr 06, 2009 1.928 1.954 1.908 1.940 287,585 -0.03(-1.32%)
Apr 03, 2009 1.942 1.968 1.898 1.966 158,790 +0.02(+1.24%)
Apr 02, 2009 1.844 2.022 1.844 1.942 314,280 +0.15(+8.13%)
Apr 01, 2009 1.740 1.804 1.706 1.796 159,635 +0.07(+4.18%)
Mar 31, 2009 1.716 1.818 1.704 1.724 336,715 +0.04(+2.25%)
Mar 30, 2009 1.688 1.704 1.600 1.686 377,575 -0.15(-7.97%)
Mar 26, 2009 1.814 1.832 1.748 1.832 499,920 +0.06(+3.15%)
Mar 25, 2009 1.738 1.780 1.690 1.776 321,920 +0.06(+3.50%)
Mar 24, 2009 1.756 1.812 1.708 1.716 335,550 -0.08(-4.35%)
Mar 23, 2009 1.763 1.828 1.724 1.794 526,255 +0.06(+3.34%)
Mar 20, 2009 1.780 1.794 1.720 1.736 509,710 -0.02(-1.25%)
Mar 19, 2009 1.842 1.854 1.726 1.758 427,110 -0.07(-3.83%)
Mar 18, 2009 1.760 1.834 1.736 1.828 328,120 +0.06(+3.51%)
Mar 17, 2009 1.638 1.768 1.572 1.766 235,315 +0.12(+7.42%)
Mar 16, 2009 1.680 1.798 1.630 1.644 189,855 +0.00(+0.00%)
Mar 13, 2009 1.716 1.804 1.642 1.644 431,040 -0.07(-3.86%)
Mar 12, 2009 1.592 1.720 1.588 1.710 295,510 +0.11(+6.87%)
Mar 11, 2009 1.592 1.785 1.592 1.600 506,560 +0.03(+1.65%)
Mar 10, 2009 1.396 1.580 1.350 1.574 373,825 +0.21(+15.57%)
Mar 09, 2009 1.310 1.416 1.310 1.362 192,165 +0.03(+2.41%)
Mar 06, 2009 1.232 1.398 1.172 1.330 226,815 +0.12(+10.28%)
Mar 05, 2009 1.290 1.342 1.200 1.206 333,070 -0.12(-8.77%)
Mar 04, 2009 1.336 1.336 1.274 1.322 533,210 -0.12(-8.45%)
Mar 02, 2009 1.588 1.618 1.442 1.444 276,425 -0.17(-10.75%)
Feb 27, 2009 1.610 1.712 1.610 1.618 187,345 -0.02(-1.22%)
Feb 26, 2009 1.640 1.716 1.638 1.638 230,465 +0.02(+1.24%)
Feb 25, 2009 1.640 1.742 1.584 1.618 285,020 -0.03(-1.94%)
Feb 24, 2009 1.528 1.654 1.528 1.650 273,780 +0.14(+9.56%)
Feb 23, 2009 1.522 1.548 1.494 1.506 402,965 +0.00(+0.27%)
Feb 20, 2009 1.518 1.542 1.450 1.502 170,605 -0.04(-2.72%)
Feb 19, 2009 1.490 1.570 1.462 1.544 87,655 +0.08(+5.75%)
Feb 18, 2009 1.536 1.592 1.460 1.460 641,420 -0.08(-4.95%)
Feb 17, 2009 1.616 1.626 1.464 1.536 888,760 -0.16(-9.22%)
Feb 13, 2009 1.608 1.706 1.608 1.692 66,765 +0.03(+1.93%)
Feb 12, 2009 1.598 1.688 1.586 1.660 153,605 -0.01(-0.36%)
Feb 11, 2009 1.620 1.690 1.596 1.666 149,125 +0.05(+3.22%)
Feb 10, 2009 1.760 1.780 1.614 1.614 209,675 -0.16(-9.22%)
Feb 09, 2009 1.756 1.822 1.678 1.778 192,305 +0.01(+0.45%)
Feb 06, 2009 1.626 1.778 1.626 1.770 191,295 +0.14(+8.46%)
Feb 05, 2009 1.566 1.676 1.520 1.632 141,150 +0.06(+3.55%)
Feb 04, 2009 1.668 1.680 1.536 1.576 193,260 -0.09(-5.17%)
Feb 03, 2009 1.752 1.782 1.662 1.662 377,070 -0.08(-4.48%)
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.