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 (%)
Sep 30, 2014 4.928 4.968 4.876 4.882 1,246,390 -0.06(-1.21%)
Sep 29, 2014 4.908 4.992 4.908 4.942 696,690 -0.04(-0.88%)
Sep 26, 2014 4.980 5.010 4.966 4.986 763,935 +0.01(+0.24%)
Sep 25, 2014 5.018 5.040 4.924 4.974 852,440 -0.06(-1.27%)
Sep 24, 2014 5.074 5.090 5.020 5.038 595,360 -0.02(-0.40%)
Sep 23, 2014 5.110 5.132 5.040 5.058 683,135 -0.06(-1.10%)
Sep 22, 2014 5.132 5.156 5.054 5.114 587,900 -0.05(-0.89%)
Sep 19, 2014 5.204 5.228 5.158 5.160 1,148,160 -0.04(-0.69%)
Sep 18, 2014 5.188 5.250 5.158 5.196 433,245 +0.04(+0.81%)
Sep 17, 2014 5.196 5.224 5.124 5.154 460,350 -0.05(-0.96%)
Sep 16, 2014 5.178 5.234 5.118 5.204 500,445 +0.00(+0.08%)
Sep 15, 2014 5.242 5.266 5.138 5.200 442,070 -0.03(-0.50%)
Sep 12, 2014 5.258 5.258 5.160 5.226 716,135 -0.01(-0.27%)
Sep 11, 2014 5.200 5.258 5.178 5.240 629,395 +0.02(+0.34%)
Sep 10, 2014 5.164 5.250 5.164 5.222 586,930 +0.05(+0.97%)
Sep 09, 2014 5.276 5.322 5.154 5.172 667,540 -0.10(-1.90%)
Sep 08, 2014 5.292 5.326 5.182 5.272 910,240 -0.01(-0.15%)
Sep 05, 2014 5.252 5.316 5.216 5.280 782,130 +0.00(+0.08%)
Sep 04, 2014 5.384 5.434 5.256 5.276 1,208,835 -0.10(-1.90%)
Sep 03, 2014 5.496 5.536 5.350 5.378 549,935 -0.11(-1.93%)
Sep 02, 2014 5.490 5.522 5.438 5.484 334,410 +0.03(+0.55%)
Aug 29, 2014 5.392 5.454 5.454 5.454 406,000 +0.06(+1.15%)
Aug 28, 2014 5.438 5.440 5.382 5.392 235,725 -0.08(-1.39%)
Aug 27, 2014 5.510 5.510 5.444 5.468 272,925 -0.05(-0.83%)
Aug 26, 2014 5.556 5.556 5.470 5.514 365,905 -0.02(-0.36%)
Aug 25, 2014 5.622 5.658 5.514 5.534 350,810 -0.07(-1.25%)
Aug 22, 2014 5.638 5.638 5.578 5.604 268,345 -0.04(-0.71%)
Aug 21, 2014 5.568 5.658 5.524 5.644 387,810 +0.08(+1.36%)
Aug 20, 2014 5.632 5.632 5.540 5.568 318,210 -0.09(-1.59%)
Aug 19, 2014 5.670 5.696 5.648 5.658 208,245 +0.00(+0.00%)
Aug 18, 2014 5.614 5.663 5.590 5.658 391,470 +0.10(+1.80%)
Aug 15, 2014 5.650 5.652 5.488 5.558 480,160 -0.04(-0.64%)
Aug 14, 2014 5.594 5.642 5.542 5.594 411,330 +0.01(+0.14%)
Aug 13, 2014 5.566 5.654 5.550 5.586 559,710 +0.02(+0.40%)
Aug 12, 2014 5.614 5.646 5.490 5.564 482,140 -0.07(-1.31%)
Aug 11, 2014 5.594 5.700 5.590 5.638 327,760 +0.07(+1.29%)
Aug 08, 2014 5.510 5.564 5.465 5.566 371,585 +0.05(+0.91%)
Aug 07, 2014 5.578 5.592 5.494 5.516 263,130 -0.05(-0.86%)
Aug 06, 2014 5.530 5.596 5.504 5.564 608,240 -0.01(-0.14%)
Aug 05, 2014 5.574 5.648 5.540 5.572 556,170 -0.03(-0.57%)
Aug 04, 2014 5.562 5.654 5.560 5.604 997,785 +0.05(+0.86%)
Aug 01, 2014 5.624 5.656 5.552 5.556 752,535 -0.05(-0.96%)
Jul 31, 2014 5.708 5.744 5.604 5.610 497,835 -0.17(-2.91%)
Jul 30, 2014 5.842 5.876 5.772 5.778 599,525 -0.03(-0.48%)
Jul 29, 2014 5.912 6.070 5.774 5.806 771,155 -0.08(-1.29%)
Jul 28, 2014 5.992 6.002 5.852 5.882 571,505 -0.08(-1.37%)
Jul 25, 2014 5.952 6.018 5.908 5.964 713,825 -0.04(-0.60%)
Jul 24, 2014 5.984 6.072 5.946 6.000 748,980 -0.01(-0.17%)
Jul 23, 2014 5.910 6.036 5.880 6.010 637,125 +0.11(+1.93%)
Jul 22, 2014 5.814 5.906 5.752 5.896 830,910 +0.12(+2.01%)
Jul 21, 2014 5.816 5.816 5.712 5.780 857,040 -0.08(-1.43%)
Jul 18, 2014 5.718 5.876 5.666 5.864 598,335 +0.13(+2.20%)
Jul 17, 2014 5.818 5.858 5.710 5.738 546,835 -0.12(-2.05%)
Jul 16, 2014 5.914 5.914 5.818 5.858 500,395 -0.03(-0.51%)
Jul 15, 2014 5.982 5.982 5.862 5.888 337,660 -0.08(-1.37%)
Jul 14, 2014 5.976 5.976 5.900 5.970 468,605 +0.06(+1.08%)
Jul 11, 2014 5.938 5.965 5.855 5.906 536,000 -0.03(-0.47%)
Jul 10, 2014 5.984 6.038 5.880 5.934 524,055 -0.13(-2.11%)
Jul 09, 2014 6.080 6.080 6.008 6.062 507,490 +0.01(+0.17%)
Jul 08, 2014 6.022 6.056 5.956 6.052 716,955 +0.03(+0.50%)
Jul 07, 2014 6.046 6.082 5.990 6.022 538,265 -0.03(-0.46%)
Jul 03, 2014 6.032 6.050 6.050 6.050 272,000 +0.03(+0.53%)
Jul 02, 2014 6.038 6.097 5.990 6.018 585,810 -0.02(-0.33%)
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.