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

Exlservice Holdings (NQ: EXLS )

30.95 -0.21 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2015 9.100 8.986 8.986 8.986 538,000 -0.13(-1.45%)
Dec 30, 2015 9.144 9.206 9.110 9.118 447,405 -0.03(-0.28%)
Dec 29, 2015 9.096 9.214 9.034 9.144 496,295 +0.10(+1.13%)
Dec 28, 2015 8.986 9.138 8.986 9.042 954,630 -0.02(-0.24%)
Dec 24, 2015 9.024 9.064 9.064 9.064 381,000 +0.01(+0.15%)
Dec 23, 2015 9.076 9.104 9.012 9.050 1,862,585 +0.01(+0.11%)
Dec 22, 2015 9.118 9.178 8.980 9.040 1,295,415 -0.05(-0.59%)
Dec 21, 2015 9.158 9.246 9.000 9.094 577,020 -0.01(-0.11%)
Dec 18, 2015 9.234 9.302 9.050 9.104 2,994,060 -0.18(-1.98%)
Dec 17, 2015 9.550 9.570 9.286 9.288 595,290 -0.26(-2.70%)
Dec 16, 2015 9.442 9.580 9.378 9.546 661,055 +0.15(+1.57%)
Dec 15, 2015 9.296 9.426 9.202 9.398 1,328,995 +0.20(+2.15%)
Dec 14, 2015 9.020 9.218 8.966 9.200 991,660 +0.19(+2.09%)
Dec 11, 2015 8.826 9.016 8.670 9.012 979,510 +0.05(+0.54%)
Dec 10, 2015 9.002 9.062 8.896 8.964 922,630 -0.02(-0.20%)
Dec 09, 2015 9.074 9.181 8.970 8.982 575,580 -0.13(-1.38%)
Dec 08, 2015 9.056 9.188 9.002 9.108 622,405 -0.02(-0.22%)
Dec 07, 2015 9.210 9.224 9.048 9.128 614,695 -0.11(-1.17%)
Dec 04, 2015 9.108 9.294 9.026 9.236 573,220 +0.13(+1.38%)
Dec 03, 2015 9.362 9.570 9.020 9.110 2,004,805 -0.24(-2.53%)
Dec 02, 2015 9.302 9.430 9.262 9.346 897,165 +0.02(+0.19%)
Dec 01, 2015 9.374 9.510 9.290 9.328 1,415,310 -0.03(-0.28%)
Nov 30, 2015 9.296 9.410 9.236 9.354 749,475 +0.08(+0.82%)
Nov 27, 2015 9.252 9.338 9.120 9.278 732,085 +0.03(+0.30%)
Nov 25, 2015 8.938 9.250 9.250 9.250 1,419,500 +0.30(+3.38%)
Nov 24, 2015 8.870 9.014 8.744 8.948 1,620,555 +0.04(+0.40%)
Nov 23, 2015 8.964 9.010 8.884 8.912 1,423,225 -0.07(-0.74%)
Nov 20, 2015 8.994 9.024 8.890 8.978 1,580,330 +0.04(+0.49%)
Nov 19, 2015 9.036 9.038 8.930 8.934 761,035 -0.12(-1.35%)
Nov 18, 2015 9.048 9.072 8.882 9.056 874,960 +0.08(+0.89%)
Nov 17, 2015 9.062 9.120 8.874 8.976 1,195,405 +0.15(+1.70%)
Nov 16, 2015 8.748 8.840 8.712 8.826 873,910 +0.06(+0.64%)
Nov 13, 2015 8.766 8.844 8.694 8.770 532,140 -0.03(-0.34%)
Nov 12, 2015 8.812 8.924 8.704 8.800 1,114,370 -0.07(-0.79%)
Nov 11, 2015 9.050 9.146 8.752 8.870 1,269,215 -0.13(-1.44%)
Nov 10, 2015 8.938 9.178 8.817 9.000 1,030,915 +0.05(+0.58%)
Nov 09, 2015 9.100 9.100 8.702 8.948 958,915 -0.15(-1.65%)
Nov 06, 2015 8.946 9.168 8.894 9.098 658,290 +0.11(+1.22%)
Nov 05, 2015 8.900 9.038 8.868 8.988 1,628,835 +0.12(+1.33%)
Nov 04, 2015 9.170 9.170 8.826 8.870 799,235 -0.25(-2.78%)
Nov 03, 2015 9.168 9.198 9.012 9.124 881,950 -0.00(-0.02%)
Nov 02, 2015 8.858 9.188 8.858 9.126 987,280 +0.27(+3.10%)
Oct 30, 2015 9.000 9.002 8.772 8.852 1,317,150 -0.15(-1.69%)
Oct 29, 2015 8.390 9.236 8.390 9.004 3,076,800 +0.64(+7.63%)
Oct 28, 2015 8.110 8.378 7.736 8.366 1,298,455 +0.27(+3.28%)
Oct 27, 2015 8.204 8.238 8.084 8.100 850,650 -0.12(-1.44%)
Oct 26, 2015 8.304 8.350 8.200 8.218 1,202,135 -0.06(-0.77%)
Oct 23, 2015 8.130 8.318 8.080 8.282 950,730 +0.27(+3.42%)
Oct 22, 2015 8.034 8.130 7.968 8.008 1,057,455 +0.01(+0.15%)
Oct 21, 2015 8.168 8.189 7.704 7.996 548,510 -0.13(-1.55%)
Oct 20, 2015 8.182 8.258 8.070 8.122 682,635 -0.06(-0.71%)
Oct 19, 2015 8.150 8.208 7.802 8.180 586,225 -0.00(-0.05%)
Oct 16, 2015 8.196 8.268 8.070 8.184 777,750 +0.05(+0.57%)
Oct 15, 2015 7.998 8.150 7.962 8.138 455,840 +0.17(+2.13%)
Oct 14, 2015 8.050 8.158 7.949 7.968 677,640 -0.07(-0.87%)
Oct 13, 2015 8.102 8.178 8.022 8.038 1,024,015 -0.08(-0.96%)
Oct 12, 2015 8.034 8.146 7.992 8.116 573,475 +0.12(+1.45%)
Oct 09, 2015 7.782 8.020 7.782 8.000 595,290 +0.18(+2.25%)
Oct 08, 2015 7.812 7.864 7.750 7.824 1,127,540 -0.01(-0.13%)
Oct 07, 2015 7.700 7.916 7.666 7.834 1,613,495 +0.17(+2.27%)
Oct 06, 2015 7.700 7.710 7.582 7.660 610,470 -0.04(-0.47%)
Oct 05, 2015 7.608 7.746 7.560 7.696 822,115 +0.11(+1.50%)
Oct 02, 2015 7.240 7.582 7.182 7.582 1,634,575 +0.28(+3.89%)
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.