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 (%)
Nov 30, 2011 5.296 5.326 5.218 5.320 1,014,635 +0.18(+3.42%)
Nov 29, 2011 5.146 5.152 5.096 5.144 202,860 -0.01(-0.16%)
Nov 28, 2011 5.156 5.216 5.082 5.152 425,850 +0.13(+2.63%)
Nov 25, 2011 5.052 5.086 4.980 5.020 237,325 -0.07(-1.30%)
Nov 23, 2011 5.040 5.130 5.034 5.086 486,670 +0.01(+0.28%)
Nov 22, 2011 5.072 5.142 5.058 5.072 204,535 +0.00(+0.08%)
Nov 21, 2011 5.086 5.141 5.026 5.068 258,050 -0.10(-1.97%)
Nov 18, 2011 5.162 5.233 5.090 5.170 318,120 +0.02(+0.31%)
Nov 17, 2011 5.174 5.256 5.076 5.154 244,390 -0.03(-0.58%)
Nov 16, 2011 5.274 5.362 5.174 5.184 447,070 -0.14(-2.63%)
Nov 15, 2011 5.246 5.350 5.218 5.324 330,065 +0.07(+1.26%)
Nov 14, 2011 5.304 5.320 5.192 5.258 205,720 -0.06(-1.05%)
Nov 11, 2011 5.294 5.368 5.260 5.314 700,120 +0.06(+1.18%)
Nov 10, 2011 5.216 5.254 5.176 5.252 469,035 +0.10(+1.94%)
Nov 09, 2011 5.166 5.210 5.131 5.152 569,580 -0.12(-2.20%)
Nov 08, 2011 5.268 5.292 5.090 5.268 585,990 +0.04(+0.84%)
Nov 07, 2011 5.306 5.306 5.152 5.224 391,345 -0.11(-2.03%)
Nov 04, 2011 5.138 5.338 5.126 5.332 490,040 +0.14(+2.70%)
Nov 03, 2011 4.972 5.198 4.793 5.192 1,166,095 -0.01(-0.23%)
Nov 02, 2011 5.146 5.226 5.016 5.204 439,170 +0.13(+2.48%)
Nov 01, 2011 5.080 5.198 5.046 5.078 411,705 -0.14(-2.65%)
Oct 31, 2011 5.258 5.302 5.208 5.216 390,175 -0.11(-2.14%)
Oct 28, 2011 5.332 5.398 5.300 5.330 451,090 -0.01(-0.15%)
Oct 27, 2011 5.366 5.388 5.208 5.338 903,130 +0.07(+1.37%)
Oct 26, 2011 5.240 5.348 5.022 5.266 530,320 +0.09(+1.82%)
Oct 25, 2011 5.236 5.236 5.160 5.172 387,995 -0.10(-1.86%)
Oct 24, 2011 5.213 5.354 5.200 5.270 611,145 +0.06(+1.23%)
Oct 21, 2011 5.182 5.260 5.160 5.206 699,590 +0.09(+1.80%)
Oct 20, 2011 5.120 5.174 5.044 5.114 280,765 -0.01(-0.16%)
Oct 19, 2011 5.200 5.250 5.066 5.122 495,470 -0.08(-1.54%)
Oct 18, 2011 5.054 5.240 5.000 5.202 629,250 +0.16(+3.17%)
Oct 17, 2011 5.032 5.076 4.974 5.042 659,605 -0.02(-0.43%)
Oct 14, 2011 5.008 5.074 4.938 5.064 275,330 +0.10(+1.97%)
Oct 13, 2011 4.916 4.998 4.844 4.966 408,455 -0.02(-0.44%)
Oct 12, 2011 4.900 5.046 4.836 4.988 926,760 +0.15(+3.06%)
Oct 11, 2011 4.766 4.846 4.704 4.840 667,465 +0.05(+1.00%)
Oct 10, 2011 4.668 4.796 4.652 4.792 764,615 +0.19(+4.04%)
Oct 07, 2011 4.638 4.682 4.522 4.606 968,445 -0.02(-0.52%)
Oct 06, 2011 4.594 4.640 4.538 4.630 530,000 +0.01(+0.30%)
Oct 05, 2011 4.610 4.626 4.528 4.616 923,255 -0.02(-0.47%)
Oct 04, 2011 4.288 4.640 4.282 4.638 1,499,200 +0.34(+8.01%)
Oct 03, 2011 4.352 4.448 4.260 4.294 890,010 -0.11(-2.41%)
Sep 30, 2011 4.372 4.450 4.319 4.400 697,855 -0.02(-0.50%)
Sep 29, 2011 4.544 4.566 4.318 4.422 579,165 -0.05(-1.21%)
Sep 28, 2011 4.542 4.592 4.450 4.476 835,340 -0.06(-1.24%)
Sep 27, 2011 4.536 4.586 4.474 4.532 851,840 +0.06(+1.43%)
Sep 26, 2011 4.486 4.494 4.395 4.468 663,495 -0.01(-0.18%)
Sep 23, 2011 4.480 4.560 4.344 4.476 849,190 -0.00(-0.09%)
Sep 22, 2011 4.530 4.550 4.400 4.480 2,740,735 -0.07(-1.54%)
Sep 21, 2011 4.552 4.570 4.538 4.550 1,272,525 -0.01(-0.18%)
Sep 20, 2011 4.600 4.608 4.550 4.558 2,382,090 -0.00(-0.09%)
Sep 19, 2011 4.550 4.580 4.546 4.562 1,028,100 -0.02(-0.39%)
Sep 16, 2011 4.566 4.590 4.556 4.580 1,096,440 +0.02(+0.44%)
Sep 15, 2011 4.580 4.597 4.540 4.560 2,731,990 -0.01(-0.13%)
Sep 14, 2011 4.580 4.610 4.544 4.566 13,712,510 -0.04(-0.78%)
Sep 13, 2011 4.730 4.750 4.476 4.602 2,718,300 -0.38(-7.55%)
Sep 12, 2011 4.898 5.050 4.862 4.978 293,670 +0.00(+0.08%)
Sep 09, 2011 5.054 5.054 4.864 4.974 599,475 -0.12(-2.43%)
Sep 08, 2011 5.266 5.284 5.082 5.098 405,570 -0.19(-3.56%)
Sep 07, 2011 5.172 5.310 5.126 5.286 1,097,735 +0.18(+3.53%)
Sep 06, 2011 5.014 5.124 4.935 5.106 500,515 -0.00(-0.08%)
Sep 02, 2011 5.112 5.210 5.046 5.110 468,015 -0.08(-1.62%)
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.