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

Exlservice Holdings (NQ: EXLS )

29.65 -0.38 (-1.27%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 29, 2016 9.620 9.996 9.600 9.678 1,721,720 -0.32(-3.22%)
Apr 28, 2016 10.23 10.36 9.964 10.00 1,274,175 -0.30(-2.95%)
Apr 27, 2016 10.19 10.34 10.18 10.30 542,660 +0.08(+0.74%)
Apr 26, 2016 10.09 10.35 10.09 10.23 977,305 +0.13(+1.29%)
Apr 25, 2016 10.21 10.24 10.02 10.10 671,220 -0.15(-1.43%)
Apr 22, 2016 10.05 10.33 10.05 10.24 983,095 +0.18(+1.83%)
Apr 21, 2016 10.26 10.26 10.00 10.06 1,486,060 -0.22(-2.12%)
Apr 20, 2016 10.32 10.35 10.17 10.28 994,580 -0.05(-0.50%)
Apr 19, 2016 10.45 10.51 10.31 10.33 721,805 -0.08(-0.75%)
Apr 18, 2016 10.35 10.48 10.34 10.41 764,350 -0.02(-0.23%)
Apr 15, 2016 10.28 10.45 10.28 10.43 439,400 +0.10(+0.99%)
Apr 14, 2016 10.30 10.42 10.22 10.33 478,465 +0.07(+0.68%)
Apr 13, 2016 10.30 10.46 10.18 10.26 727,730 +0.01(+0.10%)
Apr 12, 2016 10.19 10.31 10.14 10.25 833,445 +0.10(+0.99%)
Apr 11, 2016 10.24 10.25 10.13 10.15 784,675 -0.07(-0.68%)
Apr 08, 2016 10.33 10.36 10.17 10.22 619,205 -0.04(-0.37%)
Apr 07, 2016 10.46 10.46 10.20 10.26 860,355 -0.27(-2.55%)
Apr 06, 2016 10.31 10.57 10.26 10.53 1,867,400 +0.25(+2.41%)
Apr 05, 2016 10.33 10.42 10.25 10.28 1,102,700 -0.10(-0.98%)
Apr 04, 2016 10.49 10.58 10.29 10.38 676,420 -0.13(-1.24%)
Apr 01, 2016 10.29 10.54 10.20 10.51 788,450 +0.15(+1.45%)
Mar 31, 2016 10.45 10.49 10.33 10.36 876,825 -0.06(-0.61%)
Mar 30, 2016 10.52 10.58 10.38 10.42 1,590,485 -0.01(-0.10%)
Mar 29, 2016 10.05 10.46 9.976 10.43 2,112,660 +0.40(+3.97%)
Mar 28, 2016 9.976 10.13 9.844 10.04 723,070 +0.13(+1.27%)
Mar 24, 2016 9.910 9.910 9.910 9.910 706,000 -0.01(-0.10%)
Mar 23, 2016 9.872 9.960 9.850 9.920 770,025 +0.01(+0.06%)
Mar 22, 2016 9.828 9.958 9.828 9.914 695,210 +0.02(+0.20%)
Mar 21, 2016 9.900 9.914 9.650 9.894 658,465 +0.00(+0.00%)
Mar 18, 2016 9.930 10.00 9.812 9.894 983,930 +0.00(+0.04%)
Mar 17, 2016 9.736 9.906 9.684 9.890 836,480 +0.12(+1.27%)
Mar 16, 2016 9.612 9.814 9.612 9.766 689,840 +0.13(+1.39%)
Mar 15, 2016 9.658 9.798 9.614 9.632 625,320 -0.05(-0.48%)
Mar 14, 2016 9.666 9.764 9.600 9.678 564,070 +0.01(+0.06%)
Mar 11, 2016 9.634 9.718 9.528 9.672 502,705 +0.10(+1.07%)
Mar 10, 2016 9.772 9.850 9.500 9.570 824,840 -0.18(-1.87%)
Mar 09, 2016 9.732 9.784 9.644 9.752 805,025 +0.05(+0.56%)
Mar 08, 2016 9.806 9.834 9.648 9.698 853,740 -0.14(-1.38%)
Mar 07, 2016 9.484 9.910 9.370 9.834 2,824,220 +0.34(+3.60%)
Mar 04, 2016 9.702 9.810 9.474 9.492 1,015,280 -0.20(-2.08%)
Mar 03, 2016 9.796 9.815 9.614 9.694 1,117,560 -0.10(-1.02%)
Mar 02, 2016 9.486 9.842 9.406 9.794 2,059,520 +0.26(+2.75%)
Mar 01, 2016 9.460 9.594 9.440 9.532 2,234,120 +0.11(+1.21%)
Feb 29, 2016 9.534 9.556 9.408 9.418 1,184,655 -0.08(-0.82%)
Feb 26, 2016 9.554 9.712 9.478 9.496 899,455 -0.09(-0.92%)
Feb 25, 2016 9.584 9.608 9.431 9.584 1,516,355 +0.06(+0.59%)
Feb 24, 2016 9.740 9.812 9.358 9.528 3,504,310 -0.19(-1.91%)
Feb 23, 2016 8.944 9.824 8.915 9.714 3,867,645 +0.68(+7.50%)
Feb 22, 2016 8.936 9.085 8.900 9.036 1,343,545 +0.20(+2.26%)
Feb 19, 2016 8.878 8.970 8.640 8.836 1,574,210 +0.02(+0.25%)
Feb 18, 2016 8.962 8.970 8.649 8.814 1,179,070 -0.15(-1.63%)
Feb 17, 2016 9.034 9.034 8.872 8.960 1,143,530 -0.03(-0.38%)
Feb 16, 2016 8.854 9.010 8.814 8.994 2,071,925 +0.24(+2.72%)
Feb 12, 2016 8.842 8.756 8.756 8.756 1,245,000 -0.02(-0.18%)
Feb 11, 2016 8.660 8.806 8.497 8.772 1,191,740 -0.02(-0.23%)
Feb 10, 2016 8.816 8.930 8.580 8.792 1,145,765 +0.02(+0.18%)
Feb 09, 2016 8.676 8.864 8.514 8.776 1,570,310 -0.05(-0.52%)
Feb 08, 2016 8.764 8.842 8.441 8.822 3,283,515 -0.08(-0.85%)
Feb 05, 2016 8.960 9.102 8.802 8.898 1,349,790 -0.10(-1.13%)
Feb 04, 2016 8.946 9.082 8.719 9.000 1,248,405 +0.02(+0.25%)
Feb 03, 2016 8.954 8.988 8.762 8.978 1,416,340 +0.14(+1.61%)
Feb 02, 2016 8.754 8.980 8.620 8.836 1,244,150 -0.01(-0.14%)
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.