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 31, 2007 5.314 5.446 5.202 5.400 580,415 +0.09(+1.62%)
Oct 30, 2007 5.356 5.356 5.240 5.314 263,170 -0.06(-1.04%)
Oct 29, 2007 5.362 5.400 5.150 5.370 528,900 +0.06(+1.09%)
Oct 26, 2007 5.400 5.430 5.248 5.312 369,345 -0.03(-0.52%)
Oct 25, 2007 5.400 5.540 5.278 5.340 503,585 -0.06(-1.07%)
Oct 24, 2007 5.348 5.404 5.126 5.398 324,465 -0.00(-0.04%)
Oct 23, 2007 5.452 5.484 5.130 5.400 632,255 +0.00(+0.04%)
Oct 22, 2007 5.166 5.400 4.970 5.398 706,000 +0.16(+3.13%)
Oct 19, 2007 5.350 5.364 5.010 5.234 1,049,725 -0.17(-3.07%)
Oct 18, 2007 5.378 5.436 5.326 5.400 633,490 +0.00(+0.04%)
Oct 17, 2007 5.348 5.496 5.236 5.398 583,905 +0.11(+2.00%)
Oct 16, 2007 5.198 5.320 5.070 5.292 562,390 +0.09(+1.69%)
Oct 15, 2007 5.184 5.290 5.042 5.204 591,995 +0.03(+0.66%)
Oct 12, 2007 4.884 5.274 4.874 5.170 603,210 +0.28(+5.68%)
Oct 11, 2007 5.080 5.112 4.834 4.892 560,800 -0.18(-3.59%)
Oct 10, 2007 5.082 5.150 5.046 5.074 764,595 -0.01(-0.20%)
Oct 09, 2007 4.990 5.098 4.962 5.084 1,015,520 +0.10(+2.01%)
Oct 08, 2007 4.990 5.000 4.878 4.984 460,145 +0.03(+0.65%)
Oct 05, 2007 4.800 5.000 4.734 4.952 938,390 +0.18(+3.69%)
Oct 04, 2007 4.490 4.800 4.346 4.776 920,310 +0.31(+6.99%)
Oct 03, 2007 4.492 4.506 4.260 4.464 255,950 -0.04(-0.98%)
Oct 02, 2007 4.492 4.508 4.424 4.508 388,360 +0.01(+0.18%)
Oct 01, 2007 4.260 4.500 4.248 4.500 415,780 +0.25(+5.83%)
Sep 28, 2007 4.236 4.396 4.202 4.252 433,035 +0.00(+0.09%)
Sep 27, 2007 4.250 4.340 3.992 4.248 714,300 +0.00(+0.09%)
Sep 26, 2007 4.360 4.396 4.198 4.244 268,695 -0.08(-1.80%)
Sep 25, 2007 4.346 4.438 4.220 4.322 334,570 -0.06(-1.37%)
Sep 24, 2007 4.406 4.490 4.268 4.382 342,360 -0.04(-0.86%)
Sep 21, 2007 4.500 4.500 4.324 4.420 834,590 -0.07(-1.52%)
Sep 20, 2007 4.400 4.496 4.208 4.488 292,965 +0.09(+2.05%)
Sep 19, 2007 4.300 4.500 4.218 4.398 1,302,865 +0.11(+2.52%)
Sep 18, 2007 4.076 4.300 3.942 4.290 581,500 +0.23(+5.61%)
Sep 17, 2007 4.086 4.116 4.024 4.062 384,410 -0.05(-1.22%)
Sep 14, 2007 4.156 4.156 3.916 4.112 469,870 -0.08(-1.86%)
Sep 13, 2007 4.264 4.264 4.146 4.190 339,620 -0.06(-1.46%)
Sep 12, 2007 4.270 4.286 4.126 4.252 509,620 -0.04(-0.93%)
Sep 11, 2007 4.208 4.300 4.208 4.292 1,318,480 +0.06(+1.32%)
Sep 10, 2007 4.034 4.256 3.916 4.236 1,989,190 +0.24(+6.06%)
Sep 07, 2007 3.954 4.034 3.660 3.994 590,250 -0.02(-0.40%)
Sep 06, 2007 3.786 4.054 3.760 4.010 790,110 +0.24(+6.48%)
Sep 05, 2007 3.802 3.872 3.644 3.766 418,245 -0.07(-1.77%)
Sep 04, 2007 3.792 3.894 3.670 3.834 623,170 +0.03(+0.89%)
Aug 31, 2007 3.942 4.012 3.726 3.800 486,455 -0.09(-2.36%)
Aug 30, 2007 3.772 3.996 3.754 3.892 840,650 +0.08(+2.05%)
Aug 29, 2007 3.658 3.830 3.658 3.814 446,525 +0.17(+4.67%)
Aug 28, 2007 3.676 3.790 3.590 3.644 404,295 -0.06(-1.51%)
Aug 27, 2007 3.672 3.846 3.656 3.700 490,005 +0.01(+0.27%)
Aug 24, 2007 3.538 3.780 3.538 3.690 625,530 +0.16(+4.59%)
Aug 23, 2007 3.692 3.854 3.520 3.528 674,475 -0.14(-3.82%)
Aug 22, 2007 3.752 3.948 3.604 3.668 502,015 -0.05(-1.29%)
Aug 21, 2007 3.588 3.798 3.574 3.716 447,165 +0.14(+3.80%)
Aug 20, 2007 3.682 3.742 3.420 3.580 635,315 -0.07(-1.97%)
Aug 17, 2007 4.232 4.232 3.636 3.652 1,064,940 -0.34(-8.52%)
Aug 16, 2007 3.628 4.052 3.512 3.992 896,945 +0.37(+10.09%)
Aug 15, 2007 3.668 3.888 3.622 3.626 635,075 -0.05(-1.47%)
Aug 14, 2007 3.930 3.930 3.640 3.680 641,740 -0.25(-6.36%)
Aug 13, 2007 4.192 4.192 3.916 3.930 1,036,515 -0.22(-5.39%)
Aug 10, 2007 4.074 4.442 3.976 4.154 1,143,200 +0.09(+2.26%)
Aug 09, 2007 3.910 4.182 3.910 4.062 1,106,185 +0.01(+0.30%)
Aug 08, 2007 4.000 4.150 3.952 4.050 1,759,030 +0.19(+4.81%)
Aug 07, 2007 3.638 3.950 3.584 3.864 941,870 +0.20(+5.40%)
Aug 06, 2007 3.514 3.768 3.446 3.666 807,620 +0.16(+4.62%)
Aug 03, 2007 3.466 3.572 3.466 3.504 831,740 -0.08(-2.12%)
Aug 02, 2007 3.458 3.580 3.418 3.580 558,265 +0.13(+3.71%)
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.