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

Exlservice Holdings (NQ: EXLS )

30.87 -0.29 (-0.93%)
Streaming Delayed Price Updated: 3:07 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 30, 2016 10.09 10.09 10.09 0 -0.00(-0.04%)
Dec 29, 2016 10.09 10.15 9.996 10.09 646,910 +0.05(+0.50%)
Dec 28, 2016 9.984 10.09 9.956 10.04 780,270 +0.01(+0.14%)
Dec 27, 2016 10.09 10.14 9.746 10.03 1,289,570 -0.00(-0.02%)
Dec 23, 2016 10.03 10.03 10.03 0 +0.03(+0.34%)
Dec 22, 2016 10.14 10.14 9.954 9.996 731,935 -0.11(-1.07%)
Dec 21, 2016 10.26 10.26 10.08 10.10 1,367,405 -0.12(-1.17%)
Dec 20, 2016 10.20 10.25 10.06 10.22 831,275 +0.07(+0.65%)
Dec 19, 2016 10.12 10.24 10.06 10.16 874,845 +0.00(+0.00%)
Dec 16, 2016 10.11 10.24 9.956 10.16 3,111,775 +0.08(+0.83%)
Dec 15, 2016 10.12 10.20 10.02 10.07 1,622,160 -0.01(-0.14%)
Dec 14, 2016 10.14 10.28 9.992 10.09 2,267,630 -0.01(-0.14%)
Dec 13, 2016 9.900 10.10 9.900 10.10 762,405 +0.14(+1.38%)
Dec 12, 2016 9.920 10.04 9.792 9.964 632,385 +0.01(+0.10%)
Dec 09, 2016 10.02 10.11 9.906 9.954 1,222,680 -0.02(-0.18%)
Dec 08, 2016 9.602 10.06 9.512 9.972 1,661,255 +0.37(+3.85%)
Dec 07, 2016 9.600 9.726 9.572 9.602 3,601,505 -0.02(-0.21%)
Dec 06, 2016 9.672 9.672 9.452 9.622 1,051,990 +0.00(+0.00%)
Dec 05, 2016 9.606 9.710 9.564 9.622 718,040 +0.07(+0.73%)
Dec 02, 2016 9.520 9.556 9.454 9.552 880,375 +0.06(+0.67%)
Dec 01, 2016 9.504 9.592 9.442 9.488 1,196,050 -0.02(-0.25%)
Nov 30, 2016 9.612 9.620 9.404 9.512 1,576,715 -0.09(-0.92%)
Nov 29, 2016 9.554 9.634 9.540 9.600 539,805 +0.06(+0.65%)
Nov 28, 2016 9.528 9.678 9.448 9.538 694,675 +0.02(+0.23%)
Nov 25, 2016 9.464 9.550 9.448 9.516 201,695 +0.07(+0.72%)
Nov 23, 2016 9.448 9.448 9.448 0 +0.08(+0.88%)
Nov 22, 2016 9.338 9.400 9.308 9.366 795,520 +0.02(+0.17%)
Nov 21, 2016 9.370 9.494 9.288 9.350 646,620 +0.02(+0.26%)
Nov 18, 2016 9.232 9.391 9.206 9.326 1,510,880 +0.11(+1.17%)
Nov 17, 2016 9.160 9.264 9.140 9.218 628,665 +0.10(+1.05%)
Nov 16, 2016 9.050 9.220 9.038 9.122 940,485 +0.07(+0.80%)
Nov 15, 2016 9.014 9.142 9.008 9.050 1,497,065 +0.05(+0.53%)
Nov 14, 2016 9.016 9.088 8.706 9.002 1,096,155 +0.07(+0.74%)
Nov 11, 2016 8.682 9.028 8.592 8.936 1,429,465 +0.25(+2.93%)
Nov 10, 2016 8.736 8.770 8.600 8.682 1,217,805 +0.02(+0.23%)
Nov 09, 2016 8.730 8.768 8.539 8.662 1,404,805 -0.14(-1.64%)
Nov 08, 2016 8.760 8.838 8.752 8.806 811,640 +0.01(+0.09%)
Nov 07, 2016 8.820 8.838 8.744 8.798 1,191,920 +0.06(+0.71%)
Nov 04, 2016 8.802 8.916 8.734 8.736 603,475 -0.09(-0.97%)
Nov 03, 2016 8.880 8.942 8.810 8.822 517,200 -0.08(-0.94%)
Nov 02, 2016 8.756 8.954 8.752 8.906 997,495 +0.17(+1.97%)
Nov 01, 2016 8.806 8.838 8.714 8.734 1,295,215 -0.07(-0.82%)
Oct 31, 2016 8.870 8.896 8.714 8.806 839,155 -0.08(-0.92%)
Oct 28, 2016 8.834 9.054 8.403 8.888 1,115,875 -0.06(-0.63%)
Oct 27, 2016 9.444 9.444 8.400 8.944 1,880,235 -0.42(-4.46%)
Oct 26, 2016 9.532 9.618 9.342 9.362 1,370,905 -0.23(-2.44%)
Oct 25, 2016 9.610 9.639 9.570 9.596 725,200 -0.03(-0.27%)
Oct 24, 2016 9.584 9.720 9.584 9.622 671,640 +0.10(+1.09%)
Oct 21, 2016 9.542 9.550 9.466 9.518 607,345 -0.06(-0.63%)
Oct 20, 2016 9.686 9.734 9.536 9.578 509,680 -0.13(-1.32%)
Oct 19, 2016 9.714 9.782 9.660 9.706 721,895 -0.01(-0.10%)
Oct 18, 2016 9.774 9.808 9.712 9.716 1,196,195 +0.03(+0.27%)
Oct 17, 2016 9.748 9.768 9.686 9.690 404,765 -0.04(-0.41%)
Oct 14, 2016 9.850 9.900 9.728 9.730 666,290 -0.08(-0.82%)
Oct 13, 2016 9.856 9.882 9.770 9.810 703,755 -0.11(-1.13%)
Oct 12, 2016 9.800 9.938 9.772 9.922 600,625 +0.10(+1.04%)
Oct 11, 2016 9.906 9.906 9.720 9.820 631,200 -0.14(-1.39%)
Oct 10, 2016 9.942 10.02 9.916 9.958 340,175 +0.08(+0.77%)
Oct 07, 2016 9.898 9.934 9.748 9.882 708,985 -0.05(-0.46%)
Oct 06, 2016 9.900 9.970 9.768 9.928 1,140,390 -0.00(-0.02%)
Oct 05, 2016 9.954 10.03 9.912 9.930 583,940 +0.00(+0.02%)
Oct 04, 2016 9.980 10.04 9.906 9.928 592,620 -0.07(-0.66%)
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.