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, 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%)
Mar 03, 2014 5.812 6.000 5.702 5.962 1,836,110 +0.36(+6.50%)
Feb 28, 2014 5.770 5.770 5.566 5.598 1,426,925 -0.14(-2.47%)
Feb 27, 2014 5.568 5.744 5.430 5.740 4,389,485 +0.18(+3.16%)
Feb 26, 2014 5.652 5.684 5.527 5.564 760,490 -0.06(-1.07%)
Feb 25, 2014 5.616 5.658 5.518 5.624 2,166,465 +0.03(+0.50%)
Feb 24, 2014 5.444 5.636 5.444 5.596 2,237,615 +0.12(+2.15%)
Feb 21, 2014 5.380 5.484 5.340 5.478 1,963,740 +0.13(+2.51%)
Feb 20, 2014 5.240 5.360 5.190 5.344 1,198,875 +0.11(+2.02%)
Feb 19, 2014 5.200 5.300 5.188 5.238 1,593,510 +0.04(+0.73%)
Feb 18, 2014 5.090 5.244 5.090 5.200 1,273,400 +0.13(+2.60%)
Feb 14, 2014 5.096 5.068 5.068 5.068 875,500 -0.03(-0.51%)
Feb 13, 2014 5.096 5.172 5.064 5.094 1,072,125 -0.03(-0.59%)
Feb 12, 2014 5.116 5.162 5.092 5.124 818,305 +0.01(+0.23%)
Feb 11, 2014 5.050 5.132 5.012 5.112 1,301,345 +0.06(+1.15%)
Feb 10, 2014 5.078 5.078 5.000 5.054 1,124,960 -0.04(-0.71%)
Feb 07, 2014 5.056 5.126 5.044 5.090 1,209,370 +0.04(+0.79%)
Feb 06, 2014 4.994 5.082 4.994 5.050 1,002,185 +0.07(+1.41%)
Feb 05, 2014 4.980 5.008 4.910 4.980 1,428,340 -0.02(-0.32%)
Feb 04, 2014 4.964 5.022 4.944 4.996 1,138,270 +0.07(+1.42%)
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.