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 (%)
Oct 30, 2009 2.766 2.824 2.686 2.722 407,705 -0.08(-2.86%)
Oct 29, 2009 2.798 2.844 2.726 2.802 422,880 +0.03(+1.08%)
Oct 28, 2009 2.872 2.898 2.758 2.772 156,495 -0.10(-3.55%)
Oct 27, 2009 2.950 3.010 2.866 2.874 171,555 -0.05(-1.84%)
Oct 26, 2009 2.972 3.072 2.856 2.928 223,785 -0.03(-1.08%)
Oct 23, 2009 2.956 3.108 2.886 2.960 379,920 -0.13(-4.21%)
Oct 22, 2009 3.068 3.186 3.044 3.090 4,922,785 -0.01(-0.39%)
Oct 21, 2009 3.006 3.216 3.006 3.102 508,235 +0.03(+0.85%)
Oct 20, 2009 3.038 3.130 3.026 3.076 168,545 -0.06(-1.85%)
Oct 19, 2009 3.090 3.150 3.090 3.134 83,790 +0.07(+2.15%)
Oct 16, 2009 3.114 3.160 3.014 3.068 197,940 -0.06(-1.98%)
Oct 15, 2009 3.162 3.200 3.122 3.130 109,205 -0.07(-2.19%)
Oct 14, 2009 3.066 3.200 3.054 3.200 332,195 +0.17(+5.68%)
Oct 13, 2009 3.010 3.032 2.974 3.028 125,980 +0.02(+0.60%)
Oct 12, 2009 3.026 3.058 2.992 3.010 90,380 +0.00(+0.07%)
Oct 09, 2009 2.984 3.038 2.976 3.008 226,415 +0.03(+0.87%)
Oct 08, 2009 3.008 3.022 2.928 2.982 563,235 -0.01(-0.47%)
Oct 07, 2009 3.056 3.120 2.980 2.996 335,335 -0.07(-2.16%)
Oct 06, 2009 2.950 3.066 2.948 3.062 432,325 +0.13(+4.29%)
Oct 05, 2009 2.872 2.950 2.835 2.936 302,010 +0.07(+2.59%)
Oct 02, 2009 2.836 2.878 2.806 2.862 530,415 -0.02(-0.73%)
Oct 01, 2009 2.932 2.964 2.846 2.883 301,325 -0.09(-2.99%)
Sep 30, 2009 2.934 2.998 2.904 2.972 538,940 +0.03(+1.09%)
Sep 29, 2009 2.874 2.982 2.864 2.940 511,670 +0.03(+1.03%)
Sep 28, 2009 2.790 2.910 2.732 2.910 471,000 +0.15(+5.28%)
Sep 25, 2009 2.762 2.854 2.700 2.764 372,690 +0.01(+0.22%)
Sep 24, 2009 2.736 2.788 2.698 2.758 256,765 +0.02(+0.80%)
Sep 23, 2009 2.832 2.832 2.716 2.736 561,720 -0.09(-3.05%)
Sep 22, 2009 2.754 2.874 2.680 2.822 454,175 +0.10(+3.67%)
Sep 21, 2009 2.674 2.776 2.628 2.722 459,890 +0.02(+0.81%)
Sep 18, 2009 2.684 2.700 2.631 2.700 589,635 +0.03(+1.05%)
Sep 17, 2009 2.680 2.726 2.632 2.672 255,330 -0.02(-0.89%)
Sep 16, 2009 2.674 2.726 2.618 2.696 704,015 +0.03(+0.97%)
Sep 15, 2009 2.632 2.720 2.627 2.670 356,290 +0.03(+1.14%)
Sep 14, 2009 2.590 2.736 2.590 2.640 653,580 +0.08(+3.13%)
Sep 11, 2009 2.586 2.648 2.536 2.560 268,805 -0.07(-2.81%)
Sep 10, 2009 2.544 2.670 2.500 2.634 513,740 +0.09(+3.54%)
Sep 09, 2009 2.520 2.564 2.480 2.544 511,365 +0.09(+3.58%)
Sep 08, 2009 2.444 2.516 2.350 2.456 443,975 +0.03(+1.32%)
Sep 04, 2009 2.518 2.518 2.348 2.424 399,610 -0.05(-2.02%)
Sep 03, 2009 2.334 2.480 2.292 2.474 274,705 +0.12(+5.19%)
Sep 02, 2009 2.340 2.484 2.340 2.352 374,980 -0.05(-1.92%)
Sep 01, 2009 2.394 2.578 2.282 2.398 397,485 -0.00(-0.08%)
Aug 31, 2009 2.458 2.490 2.366 2.400 263,480 -0.09(-3.77%)
Aug 28, 2009 2.536 2.548 2.444 2.494 268,415 -0.00(-0.16%)
Aug 27, 2009 2.496 2.544 2.398 2.498 520,490 +0.01(+0.48%)
Aug 26, 2009 2.438 2.508 2.406 2.486 280,220 +0.05(+2.14%)
Aug 25, 2009 2.508 2.556 2.426 2.434 321,815 -0.11(-4.40%)
Aug 24, 2009 2.484 2.608 2.468 2.546 181,985 +0.01(+0.39%)
Aug 21, 2009 2.626 2.626 2.498 2.536 578,415 -0.05(-1.78%)
Aug 20, 2009 2.530 2.582 2.488 2.582 177,855 +0.01(+0.47%)
Aug 19, 2009 2.416 2.592 2.416 2.570 174,680 +0.11(+4.39%)
Aug 18, 2009 2.425 2.478 2.360 2.462 154,635 +0.05(+2.24%)
Aug 17, 2009 2.434 2.500 2.374 2.408 223,995 -0.09(-3.45%)
Aug 14, 2009 2.634 2.634 2.392 2.494 414,410 -0.14(-5.17%)
Aug 13, 2009 2.632 2.682 2.528 2.630 232,955 +0.02(+0.77%)
Aug 12, 2009 2.498 2.688 2.498 2.610 251,010 +0.11(+4.32%)
Aug 11, 2009 2.586 2.586 2.432 2.502 286,745 -0.11(-4.14%)
Aug 10, 2009 2.558 2.628 2.508 2.610 243,940 +0.02(+0.69%)
Aug 07, 2009 2.678 2.714 2.546 2.592 390,540 -0.05(-1.89%)
Aug 06, 2009 2.640 2.704 2.472 2.642 615,290 -0.01(-0.38%)
Aug 05, 2009 2.664 2.692 2.560 2.652 292,255 -0.02(-0.67%)
Aug 04, 2009 2.642 2.706 2.610 2.670 590,940 -0.00(-0.15%)
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.