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 (%)
Oct 31, 2008 1.376 1.476 1.302 1.460 387,030 +0.08(+5.95%)
Oct 30, 2008 1.290 1.384 1.222 1.378 472,465 +0.14(+10.95%)
Oct 29, 2008 1.182 1.248 1.108 1.242 570,285 +0.07(+5.79%)
Oct 28, 2008 1.138 1.184 1.078 1.174 2,127,275 +0.06(+5.58%)
Oct 27, 2008 1.162 1.244 1.108 1.112 288,060 -0.06(-5.44%)
Oct 24, 2008 1.246 1.250 1.170 1.176 227,735 -0.12(-9.12%)
Oct 23, 2008 1.284 1.336 1.254 1.294 718,085 +0.01(+0.78%)
Oct 22, 2008 1.332 1.382 1.270 1.284 629,660 -0.09(-6.28%)
Oct 21, 2008 1.412 1.426 1.364 1.370 783,630 -0.07(-4.73%)
Oct 20, 2008 1.344 1.442 1.298 1.438 548,355 +0.12(+9.10%)
Oct 17, 2008 1.286 1.355 1.236 1.318 855,165 -0.01(-0.90%)
Oct 16, 2008 1.200 1.338 1.160 1.330 1,041,520 +0.14(+12.14%)
Oct 15, 2008 1.314 1.356 1.180 1.186 747,760 -0.08(-6.47%)
Oct 14, 2008 1.286 1.336 1.230 1.268 3,340,800 -0.06(-4.52%)
Oct 13, 2008 1.142 1.348 1.108 1.328 1,769,925 +0.23(+21.17%)
Oct 10, 2008 1.124 1.186 0.9560 1.096 1,496,430 -0.04(-3.18%)
Oct 09, 2008 1.256 1.300 1.114 1.132 1,671,075 -0.13(-10.44%)
Oct 08, 2008 1.328 1.428 1.238 1.264 1,191,540 -0.07(-4.96%)
Oct 07, 2008 1.504 1.504 1.310 1.330 986,985 -0.16(-10.74%)
Oct 06, 2008 1.568 1.584 1.436 1.490 778,200 -0.11(-6.76%)
Oct 03, 2008 1.690 1.710 1.586 1.598 607,125 -0.06(-3.85%)
Oct 02, 2008 1.652 1.734 1.634 1.662 521,635 -0.05(-2.92%)
Oct 01, 2008 1.738 1.840 1.678 1.712 310,390 -0.04(-2.51%)
Sep 30, 2008 1.622 1.764 1.614 1.756 346,090 +0.14(+8.80%)
Sep 29, 2008 1.720 1.758 1.520 1.614 435,735 -0.14(-7.88%)
Sep 26, 2008 1.684 1.770 1.678 1.752 1,189,550 +0.02(+1.39%)
Sep 25, 2008 1.830 1.830 1.670 1.728 976,140 +0.04(+2.61%)
Sep 24, 2008 1.774 1.848 1.680 1.684 739,075 -0.08(-4.75%)
Sep 23, 2008 1.778 1.804 1.746 1.768 1,281,880 -0.00(-0.23%)
Sep 22, 2008 1.820 1.824 1.762 1.772 1,662,580 -0.05(-2.64%)
Sep 19, 2008 1.922 2.034 1.788 1.820 2,359,320 -0.03(-1.73%)
Sep 18, 2008 1.908 1.944 1.720 1.852 1,225,795 -0.00(-0.11%)
Sep 17, 2008 2.072 2.078 1.842 1.854 717,390 -0.27(-12.63%)
Sep 16, 2008 2.128 2.196 2.070 2.122 604,685 -0.03(-1.58%)
Sep 15, 2008 2.204 2.258 2.118 2.156 637,260 -0.12(-5.11%)
Sep 12, 2008 2.296 2.326 2.234 2.272 471,965 -0.06(-2.41%)
Sep 11, 2008 2.276 2.370 2.276 2.328 595,680 +0.04(+1.66%)
Sep 10, 2008 2.322 2.366 2.280 2.290 563,820 +0.01(+0.44%)
Sep 09, 2008 2.214 2.406 2.214 2.280 719,850 +0.06(+2.80%)
Sep 08, 2008 2.214 2.250 2.192 2.218 1,467,665 +0.01(+0.45%)
Sep 05, 2008 2.106 2.218 2.106 2.208 1,113,410 +0.10(+4.84%)
Sep 04, 2008 2.180 2.200 2.106 2.106 567,990 -0.10(-4.45%)
Sep 03, 2008 2.154 2.224 2.114 2.204 1,390,535 +0.05(+2.23%)
Sep 02, 2008 2.200 2.200 2.106 2.156 564,590 -0.02(-1.10%)
Aug 29, 2008 2.192 2.200 2.150 2.180 377,995 -0.02(-0.91%)
Aug 28, 2008 2.218 2.218 2.186 2.200 1,577,470 -0.00(-0.18%)
Aug 27, 2008 2.198 2.218 2.156 2.204 1,132,125 +0.00(+0.09%)
Aug 26, 2008 2.186 2.218 2.174 2.202 1,598,640 +0.02(+0.92%)
Aug 25, 2008 2.246 2.314 2.172 2.182 967,345 -0.07(-2.94%)
Aug 22, 2008 2.428 2.428 2.214 2.248 1,731,895 -0.17(-6.95%)
Aug 21, 2008 2.420 2.454 2.406 2.416 344,220 -0.03(-1.15%)
Aug 20, 2008 2.512 2.520 2.426 2.444 675,770 -0.06(-2.40%)
Aug 19, 2008 2.578 2.578 2.492 2.504 344,045 -0.10(-3.77%)
Aug 18, 2008 2.714 2.714 2.536 2.602 1,015,780 -0.12(-4.34%)
Aug 15, 2008 2.724 2.772 2.510 2.720 533,400 +0.03(+1.19%)
Aug 14, 2008 2.644 2.722 2.618 2.688 839,595 +0.02(+0.67%)
Aug 13, 2008 2.594 2.720 2.593 2.670 853,690 +0.07(+2.61%)
Aug 12, 2008 2.610 2.661 2.590 2.602 1,542,255 -0.00(-0.15%)
Aug 11, 2008 2.618 2.656 2.555 2.606 1,242,275 -0.07(-2.47%)
Aug 08, 2008 2.672 2.744 2.576 2.672 1,331,755 -0.08(-2.77%)
Aug 07, 2008 2.814 2.820 2.498 2.748 3,601,305 -0.52(-15.96%)
Aug 06, 2008 3.146 3.310 3.036 3.270 1,517,060 +0.13(+4.01%)
Aug 05, 2008 3.082 3.155 3.044 3.144 992,920 +0.02(+0.51%)
Aug 04, 2008 3.140 3.152 2.972 3.128 807,170 -0.02(-0.64%)
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.