Skip to main content
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 (%)
Jun 30, 2017 11.21 11.24 10.89 11.12 1,151,515 -0.10(-0.93%)
Jun 29, 2017 11.33 11.33 11.12 11.22 1,278,780 -0.09(-0.81%)
Jun 28, 2017 11.21 11.33 11.10 11.31 713,375 +0.15(+1.34%)
Jun 27, 2017 11.22 11.27 11.15 11.16 896,325 -0.06(-0.52%)
Jun 26, 2017 11.03 11.26 11.03 11.22 1,353,425 +0.21(+1.91%)
Jun 23, 2017 10.98 11.08 10.94 11.01 1,623,340 +0.03(+0.27%)
Jun 22, 2017 10.74 10.99 10.69 10.98 895,980 +0.19(+1.76%)
Jun 21, 2017 10.75 10.84 10.63 10.79 1,050,995 +0.11(+1.05%)
Jun 20, 2017 10.61 10.72 10.56 10.68 690,010 +0.04(+0.34%)
Jun 19, 2017 10.56 10.66 10.55 10.64 657,910 +0.12(+1.16%)
Jun 16, 2017 10.45 10.54 10.39 10.52 1,398,565 +0.01(+0.08%)
Jun 15, 2017 10.39 10.52 10.38 10.51 1,005,850 +0.00(+0.00%)
Jun 14, 2017 10.49 10.56 10.42 10.51 805,940 +0.01(+0.10%)
Jun 13, 2017 10.53 10.60 10.42 10.50 936,255 -0.01(-0.11%)
Jun 12, 2017 10.56 10.69 10.43 10.51 639,910 -0.09(-0.81%)
Jun 09, 2017 10.66 10.81 10.57 10.60 918,695 -0.02(-0.15%)
Jun 08, 2017 10.61 10.66 10.53 10.62 581,070 +0.01(+0.08%)
Jun 07, 2017 10.62 10.74 10.47 10.61 575,660 +0.01(+0.06%)
Jun 06, 2017 10.64 10.64 10.48 10.60 923,085 -0.06(-0.56%)
Jun 05, 2017 10.65 10.80 10.65 10.66 545,925 +0.01(+0.08%)
Jun 02, 2017 10.60 10.70 10.56 10.65 974,875 +0.05(+0.51%)
Jun 01, 2017 10.49 10.61 10.42 10.60 884,600 +0.13(+1.20%)
May 31, 2017 10.45 10.53 10.38 10.47 642,375 +0.06(+0.60%)
May 30, 2017 10.37 10.49 10.34 10.41 616,270 +0.06(+0.54%)
May 26, 2017 10.37 10.38 10.23 10.36 712,005 -0.02(-0.17%)
May 25, 2017 10.40 10.43 10.35 10.37 365,435 +0.02(+0.23%)
May 24, 2017 10.33 10.41 10.27 10.35 729,415 +0.05(+0.45%)
May 23, 2017 10.20 10.33 10.15 10.30 786,585 +0.10(+1.02%)
May 22, 2017 10.04 10.22 10.04 10.20 616,585 +0.18(+1.78%)
May 19, 2017 9.892 10.07 9.892 10.02 720,470 +0.15(+1.48%)
May 18, 2017 9.938 9.998 9.862 9.876 525,975 -0.06(-0.58%)
May 17, 2017 9.938 10.00 9.836 9.934 718,135 -0.14(-1.41%)
May 16, 2017 10.11 10.11 10.02 10.08 400,680 -0.00(-0.04%)
May 15, 2017 9.982 10.08 9.942 10.08 538,795 +0.10(+0.96%)
May 12, 2017 9.980 10.03 9.936 9.984 584,885 -0.00(-0.04%)
May 11, 2017 10.08 10.11 9.984 9.988 503,675 -0.11(-1.07%)
May 10, 2017 10.07 10.16 9.312 10.10 689,800 -0.04(-0.36%)
May 09, 2017 10.12 10.18 10.08 10.13 464,980 +0.03(+0.32%)
May 08, 2017 9.950 10.16 9.930 10.10 779,740 +0.16(+1.65%)
May 05, 2017 9.860 9.959 9.839 9.936 890,660 +0.04(+0.40%)
May 04, 2017 9.750 9.952 9.750 9.896 912,235 +0.08(+0.81%)
May 03, 2017 9.772 9.880 9.750 9.816 839,965 +0.09(+0.90%)
May 02, 2017 9.776 9.812 9.438 9.728 841,640 +0.17(+1.74%)
May 01, 2017 9.560 9.614 9.456 9.562 799,700 +0.02(+0.21%)
Apr 28, 2017 9.604 9.740 9.540 9.542 948,640 -0.07(-0.77%)
Apr 27, 2017 9.580 9.726 9.564 9.616 716,905 +0.02(+0.25%)
Apr 26, 2017 9.562 9.704 9.517 9.592 779,105 +0.05(+0.55%)
Apr 25, 2017 9.490 9.582 9.400 9.540 1,097,015 +0.07(+0.78%)
Apr 24, 2017 9.380 9.478 9.338 9.466 1,162,905 +0.16(+1.72%)
Apr 21, 2017 9.322 9.380 9.291 9.306 684,295 -0.01(-0.15%)
Apr 20, 2017 9.316 9.358 9.244 9.320 867,980 +0.02(+0.26%)
Apr 19, 2017 9.244 9.311 9.180 9.296 1,081,400 +0.06(+0.69%)
Apr 18, 2017 9.200 9.242 9.172 9.232 739,565 +0.01(+0.11%)
Apr 17, 2017 9.132 9.240 9.118 9.222 708,520 +0.08(+0.90%)
Apr 13, 2017 9.270 9.270 9.100 9.140 1,783,795 -0.16(-1.70%)
Apr 12, 2017 9.306 9.384 9.148 9.298 921,905 +0.01(+0.09%)
Apr 11, 2017 9.156 9.300 9.156 9.290 600,080 +0.09(+1.02%)
Apr 10, 2017 9.162 9.256 9.138 9.196 726,255 +0.05(+0.59%)
Apr 07, 2017 9.144 9.244 9.010 9.142 1,019,070 -0.01(-0.15%)
Apr 06, 2017 9.092 9.158 9.080 9.156 741,490 +0.05(+0.50%)
Apr 05, 2017 9.248 9.278 9.106 9.110 780,285 -0.10(-1.09%)
Apr 04, 2017 9.174 9.216 9.092 9.210 785,295 +0.02(+0.20%)
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.