Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exlservice Holdings (NQ: EXLS )

29.86 +0.28 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2014 5.826 5.742 5.742 5.742 556,500 -0.06(-1.03%)
Dec 30, 2014 5.790 5.836 5.762 5.802 451,460 -0.02(-0.31%)
Dec 29, 2014 5.740 5.834 5.722 5.820 581,100 +0.08(+1.46%)
Dec 26, 2014 5.738 5.790 5.682 5.736 440,610 -0.00(-0.03%)
Dec 24, 2014 5.700 5.738 5.738 5.738 463,000 +0.04(+0.74%)
Dec 23, 2014 5.730 5.798 5.678 5.696 757,800 +0.01(+0.14%)
Dec 22, 2014 5.594 5.692 5.533 5.688 643,955 +0.09(+1.64%)
Dec 19, 2014 5.550 5.628 5.524 5.596 1,574,775 +0.03(+0.54%)
Dec 18, 2014 5.542 5.590 5.496 5.566 712,345 +0.08(+1.50%)
Dec 17, 2014 5.262 5.486 5.238 5.484 1,012,305 +0.21(+3.94%)
Dec 16, 2014 5.328 5.406 5.274 5.276 892,885 -0.06(-1.05%)
Dec 15, 2014 5.584 5.602 5.324 5.332 773,275 -0.23(-4.10%)
Dec 12, 2014 5.580 5.624 5.540 5.560 870,595 -0.09(-1.59%)
Dec 11, 2014 5.614 5.723 5.595 5.650 672,075 +0.06(+1.11%)
Dec 10, 2014 5.662 5.738 5.562 5.588 566,865 -0.09(-1.65%)
Dec 09, 2014 5.578 5.692 5.540 5.682 619,910 +0.04(+0.67%)
Dec 08, 2014 5.700 5.792 5.600 5.644 684,450 -0.08(-1.33%)
Dec 05, 2014 5.652 5.730 5.652 5.720 814,620 +0.07(+1.17%)
Dec 04, 2014 5.626 5.692 5.582 5.654 609,450 +0.01(+0.25%)
Dec 03, 2014 5.542 5.678 5.484 5.640 791,485 +0.12(+2.10%)
Dec 02, 2014 5.508 5.626 5.478 5.524 1,230,275 +0.03(+0.58%)
Dec 01, 2014 5.606 5.612 5.475 5.492 826,210 -0.11(-2.03%)
Nov 28, 2014 5.612 5.680 5.490 5.606 353,815 -0.02(-0.28%)
Nov 26, 2014 5.562 5.622 5.622 5.622 446,500 +0.05(+0.90%)
Nov 25, 2014 5.596 5.680 5.526 5.572 496,080 -0.02(-0.36%)
Nov 24, 2014 5.536 5.608 5.536 5.592 497,715 +0.06(+1.16%)
Nov 21, 2014 5.570 5.683 5.442 5.528 919,095 +0.04(+0.66%)
Nov 20, 2014 5.426 5.510 5.426 5.492 355,100 +0.02(+0.44%)
Nov 19, 2014 5.562 5.583 5.446 5.468 323,900 -0.09(-1.58%)
Nov 18, 2014 5.610 5.664 5.498 5.556 307,600 -0.04(-0.68%)
Nov 17, 2014 5.696 5.696 5.594 5.594 318,660 -0.13(-2.24%)
Nov 14, 2014 5.732 5.780 5.638 5.722 461,800 -0.01(-0.14%)
Nov 13, 2014 5.778 5.798 5.696 5.730 268,015 -0.05(-0.93%)
Nov 12, 2014 5.724 5.798 5.724 5.784 292,560 +0.03(+0.49%)
Nov 11, 2014 5.772 5.832 5.710 5.756 588,450 -0.03(-0.48%)
Nov 10, 2014 5.746 5.792 5.728 5.784 418,845 +0.05(+0.80%)
Nov 07, 2014 5.799 5.799 5.694 5.738 374,835 -0.05(-0.83%)
Nov 06, 2014 5.772 5.796 5.760 5.786 372,030 +0.01(+0.21%)
Nov 05, 2014 5.818 5.818 5.718 5.774 555,035 -0.02(-0.35%)
Nov 04, 2014 5.672 5.800 5.672 5.794 691,025 +0.11(+1.97%)
Nov 03, 2014 5.582 5.694 5.538 5.682 1,288,780 +0.08(+1.50%)
Oct 31, 2014 5.740 5.748 5.574 5.598 770,590 +0.01(+0.25%)
Oct 30, 2014 5.598 5.802 5.496 5.584 998,125 +0.07(+1.21%)
Oct 29, 2014 5.532 5.560 5.480 5.517 409,860 +0.00(+0.05%)
Oct 28, 2014 5.344 5.516 5.252 5.514 784,870 +0.20(+3.80%)
Oct 27, 2014 5.286 5.330 5.304 5.312 421,870 +0.01(+0.15%)
Oct 24, 2014 5.302 5.322 5.264 5.304 438,665 +0.01(+0.26%)
Oct 23, 2014 5.196 5.300 5.196 5.290 709,065 +0.13(+2.52%)
Oct 22, 2014 5.264 5.354 5.122 5.160 394,860 -0.10(-1.90%)
Oct 21, 2014 5.238 5.280 5.212 5.260 486,385 +0.04(+0.80%)
Oct 20, 2014 5.240 5.278 5.174 5.218 708,205 -0.04(-0.76%)
Oct 17, 2014 5.354 5.354 5.230 5.258 916,120 -0.02(-0.38%)
Oct 16, 2014 5.224 5.302 5.222 5.278 1,027,945 +0.00(+0.08%)
Oct 15, 2014 5.146 5.304 4.994 5.274 1,085,305 +0.05(+1.00%)
Oct 14, 2014 5.090 5.256 5.030 5.222 1,553,220 +0.19(+3.86%)
Oct 13, 2014 5.010 5.068 4.958 5.028 1,328,135 +0.03(+0.56%)
Oct 10, 2014 4.894 5.050 4.889 5.000 850,395 +0.11(+2.17%)
Oct 09, 2014 4.974 5.010 4.880 4.894 513,040 -0.08(-1.61%)
Oct 08, 2014 4.880 4.988 4.858 4.974 563,270 +0.07(+1.47%)
Oct 07, 2014 4.930 4.974 4.898 4.902 447,955 -0.06(-1.13%)
Oct 06, 2014 4.948 4.992 4.924 4.958 608,715 +0.01(+0.16%)
Oct 03, 2014 4.938 4.962 4.892 4.950 1,460,130 +0.06(+1.31%)
Oct 02, 2014 4.868 4.956 4.848 4.886 443,945 +0.01(+0.29%)
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.