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

Exlservice Holdings (NQ: EXLS )

31.08 -0.08 (-0.26%)
Streaming Delayed Price Updated: 11:37 AM 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 (%)
Jun 30, 2014 5.894 5.900 5.814 5.890 643,570 -0.00(-0.07%)
Jun 27, 2014 5.720 5.900 5.720 5.894 3,422,895 +0.12(+2.15%)
Jun 26, 2014 5.752 5.782 5.683 5.770 392,340 +0.03(+0.45%)
Jun 25, 2014 5.702 5.766 5.682 5.744 360,075 +0.03(+0.56%)
Jun 24, 2014 5.752 5.840 5.702 5.712 446,435 -0.05(-0.80%)
Jun 23, 2014 5.880 5.896 5.716 5.758 475,325 -0.11(-1.91%)
Jun 20, 2014 5.900 5.900 5.828 5.870 951,940 +0.01(+0.10%)
Jun 19, 2014 5.900 5.900 5.832 5.864 499,830 -0.01(-0.24%)
Jun 18, 2014 5.842 5.898 5.818 5.878 439,450 +0.05(+0.79%)
Jun 17, 2014 5.758 5.862 5.742 5.832 693,610 +0.06(+1.07%)
Jun 16, 2014 5.718 5.772 5.634 5.770 451,650 +0.06(+1.05%)
Jun 13, 2014 5.790 5.796 5.668 5.710 487,095 -0.05(-0.83%)
Jun 12, 2014 5.782 5.788 5.718 5.758 414,110 -0.04(-0.72%)
Jun 11, 2014 5.828 5.854 5.754 5.800 285,835 -0.06(-1.09%)
Jun 10, 2014 5.868 5.881 5.834 5.864 372,885 -0.02(-0.31%)
Jun 06, 2014 5.866 5.898 5.788 5.882 745,630 +0.05(+0.93%)
Jun 05, 2014 5.644 5.844 5.604 5.828 653,605 +0.18(+3.15%)
Jun 04, 2014 5.578 5.674 5.544 5.650 548,865 +0.04(+0.64%)
Jun 03, 2014 5.634 5.664 5.546 5.614 503,605 -0.03(-0.53%)
Jun 02, 2014 5.668 5.718 5.576 5.644 458,060 -0.02(-0.42%)
May 30, 2014 5.742 5.766 5.625 5.668 487,815 -0.06(-0.98%)
May 29, 2014 5.796 5.798 5.678 5.724 903,175 -0.03(-0.52%)
May 28, 2014 5.746 5.784 5.646 5.754 845,065 -0.02(-0.35%)
May 27, 2014 5.802 5.838 5.726 5.774 615,310 +0.03(+0.59%)
May 23, 2014 5.776 5.740 5.740 5.740 566,000 -0.07(-1.20%)
May 22, 2014 5.728 5.810 5.692 5.810 233,030 +0.11(+2.00%)
May 21, 2014 5.774 5.830 5.634 5.696 609,785 -0.04(-0.70%)
May 20, 2014 5.798 5.834 5.686 5.736 788,850 -0.07(-1.17%)
May 19, 2014 5.784 5.812 5.726 5.804 534,140 +0.01(+0.24%)
May 16, 2014 5.724 5.790 5.672 5.790 511,585 +0.06(+0.98%)
May 15, 2014 5.698 5.760 5.612 5.734 528,725 -0.01(-0.14%)
May 14, 2014 5.940 5.964 5.716 5.742 693,815 -0.19(-3.14%)
May 13, 2014 5.950 5.982 5.912 5.928 747,610 -0.02(-0.40%)
May 12, 2014 5.818 5.986 5.760 5.952 804,465 +0.18(+3.15%)
May 09, 2014 5.674 5.780 5.674 5.770 552,880 +0.06(+1.09%)
May 08, 2014 5.650 5.728 5.638 5.708 907,690 +0.05(+0.81%)
May 07, 2014 5.642 5.672 5.466 5.662 712,755 +0.04(+0.78%)
May 06, 2014 5.672 5.836 5.616 5.618 780,620 -0.08(-1.33%)
May 05, 2014 5.696 5.739 5.636 5.694 733,310 -0.06(-0.97%)
May 02, 2014 5.906 5.922 5.695 5.750 965,340 -0.13(-2.14%)
May 01, 2014 5.748 6.034 5.529 5.876 1,267,985 +0.22(+3.83%)
Apr 30, 2014 5.610 5.690 5.556 5.659 708,360 +0.05(+0.87%)
Apr 29, 2014 5.676 5.722 5.600 5.610 741,190 -0.02(-0.39%)
Apr 28, 2014 5.508 5.696 5.474 5.632 1,388,975 +0.15(+2.81%)
Apr 25, 2014 5.658 5.660 5.442 5.478 1,066,240 -0.21(-3.69%)
Apr 24, 2014 5.742 5.742 5.594 5.688 566,725 -0.02(-0.32%)
Apr 23, 2014 5.754 5.830 5.652 5.706 810,460 -0.05(-0.83%)
Apr 22, 2014 5.654 5.822 5.628 5.754 780,875 +0.12(+2.13%)
Apr 21, 2014 5.698 5.698 5.570 5.634 360,555 -0.04(-0.77%)
Apr 17, 2014 5.638 5.678 5.678 5.678 815,500 +0.04(+0.71%)
Apr 16, 2014 5.638 5.686 5.570 5.638 860,500 +0.05(+0.82%)
Apr 15, 2014 5.698 5.698 5.522 5.592 1,611,990 -0.07(-1.17%)
Apr 14, 2014 5.744 5.750 5.632 5.658 1,222,175 -0.02(-0.35%)
Apr 11, 2014 5.796 5.860 5.676 5.678 769,265 -0.17(-2.94%)
Apr 10, 2014 6.016 6.060 5.820 5.850 585,880 -0.18(-2.92%)
Apr 09, 2014 6.072 6.072 5.952 6.026 481,055 -0.01(-0.23%)
Apr 08, 2014 5.926 6.078 5.896 6.040 519,740 +0.11(+1.92%)
Apr 07, 2014 5.906 5.970 5.862 5.926 752,695 -0.01(-0.17%)
Apr 04, 2014 6.112 6.112 5.914 5.936 619,815 -0.12(-1.98%)
Apr 03, 2014 6.116 6.152 6.002 6.056 899,850 -0.07(-1.17%)
Apr 02, 2014 6.210 6.210 6.100 6.128 588,065 -0.07(-1.19%)
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.