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

Exlservice Holdings (NQ: EXLS )

31.02 -0.14 (-0.45%)
Streaming Delayed Price Updated: 12:29 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 (%)
Sep 30, 2011 4.372 4.450 4.319 4.400 697,855 -0.02(-0.50%)
Sep 29, 2011 4.544 4.566 4.318 4.422 579,165 -0.05(-1.21%)
Sep 28, 2011 4.542 4.592 4.450 4.476 835,340 -0.06(-1.24%)
Sep 27, 2011 4.536 4.586 4.474 4.532 851,840 +0.06(+1.43%)
Sep 26, 2011 4.486 4.494 4.395 4.468 663,495 -0.01(-0.18%)
Sep 23, 2011 4.480 4.560 4.344 4.476 849,190 -0.00(-0.09%)
Sep 22, 2011 4.530 4.550 4.400 4.480 2,740,735 -0.07(-1.54%)
Sep 21, 2011 4.552 4.570 4.538 4.550 1,272,525 -0.01(-0.18%)
Sep 20, 2011 4.600 4.608 4.550 4.558 2,382,090 -0.00(-0.09%)
Sep 19, 2011 4.550 4.580 4.546 4.562 1,028,100 -0.02(-0.39%)
Sep 16, 2011 4.566 4.590 4.556 4.580 1,096,440 +0.02(+0.44%)
Sep 15, 2011 4.580 4.597 4.540 4.560 2,731,990 -0.01(-0.13%)
Sep 14, 2011 4.580 4.610 4.544 4.566 13,712,510 -0.04(-0.78%)
Sep 13, 2011 4.730 4.750 4.476 4.602 2,718,300 -0.38(-7.55%)
Sep 12, 2011 4.898 5.050 4.862 4.978 293,670 +0.00(+0.08%)
Sep 09, 2011 5.054 5.054 4.864 4.974 599,475 -0.12(-2.43%)
Sep 08, 2011 5.266 5.284 5.082 5.098 405,570 -0.19(-3.56%)
Sep 07, 2011 5.172 5.310 5.126 5.286 1,097,735 +0.18(+3.53%)
Sep 06, 2011 5.014 5.124 4.935 5.106 500,515 -0.00(-0.08%)
Sep 02, 2011 5.112 5.210 5.046 5.110 468,015 -0.08(-1.62%)
Sep 01, 2011 5.202 5.262 5.160 5.194 505,605 +0.00(+0.08%)
Aug 31, 2011 5.198 5.230 5.084 5.190 764,585 +0.03(+0.58%)
Aug 30, 2011 5.032 5.224 5.032 5.160 465,125 +0.10(+2.02%)
Aug 29, 2011 4.990 5.124 4.988 5.058 645,250 +0.12(+2.39%)
Aug 26, 2011 4.864 4.966 4.814 4.940 355,715 +0.04(+0.82%)
Aug 25, 2011 5.116 5.142 4.844 4.900 270,960 -0.17(-3.43%)
Aug 24, 2011 4.958 5.170 4.958 5.074 734,440 +0.10(+2.05%)
Aug 23, 2011 4.730 4.986 4.704 4.972 523,985 +0.24(+5.12%)
Aug 22, 2011 4.808 4.812 4.686 4.730 327,440 +0.01(+0.13%)
Aug 19, 2011 4.682 4.760 4.602 4.724 486,060 -0.03(-0.59%)
Aug 18, 2011 4.780 4.826 4.704 4.752 587,290 -0.14(-2.78%)
Aug 17, 2011 4.876 4.900 4.824 4.888 289,015 +0.02(+0.37%)
Aug 16, 2011 4.770 4.936 4.760 4.870 743,035 +0.05(+1.00%)
Aug 15, 2011 4.676 4.882 4.676 4.822 451,735 -0.06(-1.31%)
Aug 12, 2011 4.888 4.948 4.802 4.886 494,400 +0.02(+0.49%)
Aug 11, 2011 4.928 5.020 4.728 4.862 976,905 -0.03(-0.69%)
Aug 10, 2011 5.030 5.194 4.782 4.896 688,915 -0.25(-4.93%)
Aug 09, 2011 5.142 5.182 4.876 5.150 845,170 +0.09(+1.86%)
Aug 08, 2011 5.074 5.200 5.010 5.056 1,547,815 -0.12(-2.32%)
Aug 05, 2011 5.238 5.262 5.034 5.176 778,455 -0.00(-0.04%)
Aug 04, 2011 5.136 5.292 5.023 5.178 774,170 -0.02(-0.35%)
Aug 03, 2011 4.878 5.200 4.878 5.196 859,980 +0.33(+6.87%)
Aug 02, 2011 4.900 5.092 4.746 4.862 1,523,725 +0.18(+3.80%)
Aug 01, 2011 4.742 4.742 4.610 4.684 610,210 +0.02(+0.34%)
Jul 29, 2011 4.582 4.740 4.582 4.668 353,930 +0.03(+0.73%)
Jul 28, 2011 4.604 4.654 4.564 4.634 178,320 +0.02(+0.48%)
Jul 27, 2011 4.766 4.766 4.588 4.612 350,220 -0.16(-3.39%)
Jul 26, 2011 4.754 4.840 4.736 4.774 402,590 +0.01(+0.13%)
Jul 25, 2011 4.700 4.800 4.480 4.768 345,205 +0.01(+0.29%)
Jul 22, 2011 4.751 4.790 4.742 4.754 120,845 -0.03(-0.63%)
Jul 21, 2011 4.684 4.800 4.684 4.784 199,375 +0.11(+2.44%)
Jul 20, 2011 4.638 4.704 4.578 4.670 281,905 +0.05(+1.04%)
Jul 19, 2011 4.498 4.644 4.494 4.622 196,830 +0.16(+3.59%)
Jul 18, 2011 4.470 4.508 4.414 4.462 302,945 -0.02(-0.40%)
Jul 15, 2011 4.430 4.530 4.378 4.480 549,670 +0.06(+1.27%)
Jul 14, 2011 4.574 4.588 4.422 4.424 220,040 -0.15(-3.32%)
Jul 13, 2011 4.538 4.628 4.522 4.576 171,590 +0.05(+1.15%)
Jul 12, 2011 4.608 4.652 4.516 4.524 307,090 -0.11(-2.46%)
Jul 11, 2011 4.642 4.678 4.526 4.638 298,445 -0.05(-1.15%)
Jul 08, 2011 4.658 4.714 4.658 4.692 92,845 -0.02(-0.51%)
Jul 07, 2011 4.718 4.764 4.664 4.716 188,490 +0.04(+0.94%)
Jul 06, 2011 4.618 4.696 4.600 4.672 127,250 +0.03(+0.73%)
Jul 05, 2011 4.724 4.736 4.571 4.638 313,405 -0.08(-1.61%)
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.