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

Exlservice Holdings (NQ: EXLS )

29.65 -0.38 (-1.27%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 30, 2012 5.574 5.592 5.494 5.536 469,485 -0.04(-0.79%)
Apr 27, 2012 5.532 5.650 5.492 5.580 709,110 +0.05(+0.87%)
Apr 26, 2012 5.560 5.583 5.526 5.532 337,070 -0.02(-0.43%)
Apr 25, 2012 5.590 5.590 5.508 5.556 1,414,415 +0.01(+0.14%)
Apr 24, 2012 5.546 5.580 5.526 5.548 486,740 +0.00(+0.07%)
Apr 23, 2012 5.472 5.580 5.395 5.544 763,170 +0.00(+0.04%)
Apr 20, 2012 5.540 5.550 5.524 5.542 784,785 +0.02(+0.29%)
Apr 19, 2012 5.518 5.534 5.496 5.526 483,395 +0.01(+0.14%)
Apr 18, 2012 5.460 5.524 5.428 5.518 473,005 +0.03(+0.55%)
Apr 17, 2012 5.418 5.514 5.418 5.488 340,545 +0.11(+1.97%)
Apr 16, 2012 5.422 5.448 5.373 5.382 508,585 -0.04(-0.77%)
Apr 13, 2012 5.390 5.464 5.366 5.424 720,030 +0.01(+0.26%)
Apr 12, 2012 5.428 5.470 5.388 5.410 555,525 -0.03(-0.48%)
Apr 11, 2012 5.464 5.490 5.400 5.436 953,480 +0.00(+0.04%)
Apr 10, 2012 5.426 5.468 5.412 5.434 779,645 -0.01(-0.22%)
Apr 09, 2012 5.352 5.458 5.332 5.446 590,315 +0.01(+0.22%)
Apr 05, 2012 5.390 5.470 5.382 5.434 638,555 +0.01(+0.15%)
Apr 04, 2012 5.478 5.478 5.382 5.426 343,325 -0.11(-1.99%)
Apr 03, 2012 5.536 5.548 5.500 5.536 444,695 -0.01(-0.22%)
Apr 02, 2012 5.462 5.548 5.448 5.548 848,455 +0.06(+1.09%)
Mar 30, 2012 5.502 5.508 5.464 5.488 1,350,325 -0.01(-0.15%)
Mar 29, 2012 5.462 5.502 5.406 5.496 500,375 -0.01(-0.11%)
Mar 28, 2012 5.450 5.502 5.388 5.502 882,885 +0.05(+0.95%)
Mar 27, 2012 5.496 5.506 5.422 5.450 763,925 -0.05(-0.87%)
Mar 26, 2012 5.492 5.500 5.476 5.498 415,775 +0.05(+0.88%)
Mar 23, 2012 5.500 5.500 5.422 5.450 354,335 -0.04(-0.76%)
Mar 22, 2012 5.408 5.493 5.394 5.492 421,255 +0.05(+0.92%)
Mar 21, 2012 5.446 5.500 5.436 5.442 625,920 +0.02(+0.37%)
Mar 20, 2012 5.514 5.550 5.392 5.422 439,245 -0.13(-2.34%)
Mar 19, 2012 5.548 5.576 5.506 5.552 519,220 +0.00(+0.00%)
Mar 16, 2012 5.546 5.558 5.500 5.552 732,705 +0.00(+0.07%)
Mar 15, 2012 5.512 5.550 5.460 5.548 656,835 +0.04(+0.69%)
Mar 14, 2012 5.532 5.548 5.472 5.510 1,089,705 -0.04(-0.76%)
Mar 13, 2012 5.486 5.552 5.438 5.552 1,088,195 +0.08(+1.50%)
Mar 12, 2012 5.494 5.496 5.442 5.470 295,865 -0.03(-0.55%)
Mar 09, 2012 5.492 5.526 5.442 5.500 397,320 -0.00(-0.07%)
Mar 08, 2012 5.478 5.540 5.440 5.504 661,185 +0.03(+0.58%)
Mar 07, 2012 5.448 5.474 5.416 5.472 538,400 +0.02(+0.40%)
Mar 06, 2012 5.410 5.480 5.410 5.450 946,530 +0.01(+0.11%)
Mar 05, 2012 5.462 5.482 5.410 5.444 862,820 -0.08(-1.38%)
Mar 02, 2012 5.536 5.582 5.392 5.520 1,650,745 -0.04(-0.72%)
Mar 01, 2012 5.618 5.720 5.554 5.560 1,451,040 -0.01(-0.14%)
Feb 29, 2012 5.392 5.769 5.122 5.568 3,696,040 +0.26(+4.90%)
Feb 28, 2012 5.266 5.352 5.228 5.308 1,096,710 +0.04(+0.68%)
Feb 27, 2012 5.254 5.386 5.220 5.272 712,555 -0.02(-0.45%)
Feb 24, 2012 5.306 5.320 5.280 5.296 1,474,675 -0.01(-0.15%)
Feb 23, 2012 5.300 5.362 5.266 5.304 2,478,595 +0.01(+0.26%)
Feb 22, 2012 5.210 5.292 5.210 5.290 790,345 +0.08(+1.50%)
Feb 21, 2012 5.204 5.222 5.147 5.212 307,175 +0.00(+0.04%)
Feb 17, 2012 5.180 5.220 5.150 5.210 512,350 +0.05(+0.93%)
Feb 16, 2012 5.052 5.192 5.052 5.162 730,765 +0.08(+1.53%)
Feb 15, 2012 5.054 5.100 5.006 5.084 650,615 +0.03(+0.51%)
Feb 14, 2012 4.960 5.060 4.905 5.058 723,465 +0.09(+1.81%)
Feb 13, 2012 4.922 4.978 4.914 4.968 231,910 +0.07(+1.51%)
Feb 10, 2012 4.912 4.950 4.883 4.894 354,630 -0.04(-0.89%)
Feb 09, 2012 4.936 4.958 4.880 4.938 775,855 +0.02(+0.37%)
Feb 08, 2012 4.958 4.974 4.894 4.920 560,045 -0.04(-0.77%)
Feb 07, 2012 4.936 4.980 4.908 4.958 406,695 -0.01(-0.24%)
Feb 06, 2012 4.956 4.986 4.922 4.970 316,180 +0.01(+0.24%)
Feb 03, 2012 4.866 4.974 4.836 4.958 387,140 +0.16(+3.29%)
Feb 02, 2012 4.980 4.986 4.756 4.800 880,240 -0.19(-3.85%)
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.