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, 2007 4.832 4.840 4.766 4.794 530,700 +0.04(+0.84%)
Nov 29, 2007 4.648 4.824 4.584 4.754 466,395 +0.10(+2.24%)
Nov 28, 2007 4.460 4.652 4.316 4.650 638,410 +0.24(+5.54%)
Nov 27, 2007 4.498 4.560 4.256 4.406 1,210,875 -0.08(-1.78%)
Nov 26, 2007 4.576 4.652 4.466 4.486 478,880 -0.19(-4.15%)
Nov 23, 2007 4.660 4.732 4.522 4.680 310,310 +0.02(+0.47%)
Nov 21, 2007 5.004 5.004 4.542 4.658 853,755 -0.37(-7.29%)
Nov 20, 2007 5.254 5.400 4.822 5.024 1,323,150 -0.31(-5.85%)
Nov 19, 2007 5.152 5.350 5.050 5.336 719,050 +0.14(+2.65%)
Nov 16, 2007 5.282 5.348 5.040 5.198 720,800 -0.07(-1.33%)
Nov 15, 2007 5.382 5.400 5.254 5.268 509,505 -0.12(-2.19%)
Nov 14, 2007 4.834 5.394 4.834 5.386 944,380 +0.55(+11.37%)
Nov 13, 2007 4.734 4.934 4.680 4.836 1,647,015 +0.27(+5.82%)
Nov 12, 2007 5.042 5.044 4.558 4.570 1,661,905 -0.52(-10.15%)
Nov 09, 2007 5.580 5.690 5.052 5.086 1,660,020 -0.66(-11.49%)
Nov 08, 2007 5.330 5.792 5.260 5.746 1,631,420 +0.47(+8.99%)
Nov 07, 2007 5.450 5.480 5.108 5.272 950,215 -0.13(-2.33%)
Nov 06, 2007 5.328 5.492 5.108 5.398 1,556,840 +0.07(+1.28%)
Nov 05, 2007 5.114 5.344 4.942 5.330 818,085 +0.02(+0.34%)
Nov 02, 2007 5.134 5.384 4.934 5.312 773,025 +0.25(+4.94%)
Nov 01, 2007 5.332 5.374 5.016 5.062 758,015 -0.34(-6.26%)
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%)
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.