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

Exlservice Holdings (NQ: EXLS )

31.18 +0.36 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 24, 2011 4.750 4.842 4.686 4.736 221,450 -0.01(-0.17%)
May 23, 2011 4.722 4.926 4.682 4.744 262,755 -0.06(-1.25%)
May 20, 2011 4.808 4.896 4.684 4.804 475,380 -0.04(-0.83%)
May 19, 2011 4.846 4.950 4.834 4.844 727,645 +0.06(+1.17%)
May 18, 2011 4.880 4.880 4.760 4.788 182,695 -0.07(-1.36%)
May 17, 2011 4.804 4.950 4.788 4.854 261,425 +0.03(+0.58%)
May 16, 2011 4.830 4.856 4.799 4.826 242,015 -0.03(-0.62%)
May 13, 2011 4.880 4.910 4.818 4.856 266,250 -0.03(-0.65%)
May 12, 2011 4.784 4.924 4.748 4.888 426,900 +0.05(+1.12%)
May 11, 2011 4.814 4.840 4.768 4.834 348,220 -0.01(-0.12%)
May 10, 2011 4.840 4.840 4.800 4.840 1,708,290 +0.00(+0.08%)
May 09, 2011 4.694 4.840 4.594 4.836 414,450 +0.15(+3.16%)
May 06, 2011 4.880 4.900 4.658 4.688 377,915 -0.14(-2.86%)
May 05, 2011 4.782 4.872 4.730 4.826 479,410 +0.02(+0.33%)
May 04, 2011 4.796 4.948 4.716 4.810 547,720 +0.00(+0.04%)
May 03, 2011 4.450 4.850 4.320 4.808 4,256,565 +0.72(+17.73%)
May 02, 2011 4.080 4.156 4.058 4.084 226,495 -0.06(-1.45%)
Apr 29, 2011 4.120 4.200 4.120 4.144 244,235 +0.04(+1.02%)
Apr 28, 2011 3.956 4.112 3.956 4.102 84,405 +0.03(+0.69%)
Apr 27, 2011 3.990 4.094 3.934 4.074 122,005 +0.08(+1.90%)
Apr 26, 2011 3.910 4.028 3.890 3.998 203,740 +0.09(+2.36%)
Apr 25, 2011 3.844 3.906 3.812 3.906 763,465 +0.08(+1.98%)
Apr 21, 2011 3.844 3.862 3.800 3.830 226,115 +0.00(+0.00%)
Apr 20, 2011 3.854 3.954 3.760 3.830 451,700 +0.05(+1.43%)
Apr 19, 2011 3.810 3.810 3.588 3.776 447,875 -0.01(-0.21%)
Apr 18, 2011 3.828 3.844 3.760 3.784 147,255 -0.13(-3.32%)
Apr 15, 2011 3.832 3.918 3.832 3.914 326,645 +0.04(+1.08%)
Apr 14, 2011 3.820 3.894 3.820 3.872 210,090 -0.00(-0.10%)
Apr 13, 2011 3.932 3.932 3.842 3.876 1,248,630 +0.08(+2.16%)
Apr 12, 2011 3.880 3.881 3.794 3.794 224,685 -0.15(-3.85%)
Apr 11, 2011 4.066 4.066 3.926 3.946 107,750 -0.11(-2.62%)
Apr 08, 2011 4.142 4.142 4.042 4.052 269,560 -0.05(-1.17%)
Apr 07, 2011 4.122 4.154 4.092 4.100 236,535 -0.02(-0.44%)
Apr 06, 2011 4.220 4.220 4.106 4.118 345,705 -0.09(-2.09%)
Apr 05, 2011 4.232 4.312 4.176 4.206 254,350 -0.05(-1.08%)
Apr 04, 2011 4.384 4.384 4.238 4.252 242,565 -0.12(-2.74%)
Apr 01, 2011 4.272 4.374 4.258 4.372 173,375 +0.14(+3.36%)
Mar 31, 2011 4.088 4.284 4.030 4.230 317,340 +0.12(+2.82%)
Mar 30, 2011 3.960 4.126 3.960 4.114 134,475 +0.15(+3.84%)
Mar 29, 2011 3.908 3.998 3.848 3.962 181,610 +0.04(+1.07%)
Mar 28, 2011 4.000 4.000 3.910 3.920 76,180 -0.06(-1.46%)
Mar 25, 2011 4.088 4.104 3.976 3.978 161,670 -0.09(-2.31%)
Mar 24, 2011 4.082 4.082 3.996 4.072 353,570 +0.02(+0.49%)
Mar 23, 2011 3.990 4.102 3.916 4.052 157,860 +0.06(+1.50%)
Mar 22, 2011 3.992 4.030 3.948 3.992 143,320 +0.00(+0.05%)
Mar 21, 2011 4.002 4.048 3.942 3.990 154,460 +0.06(+1.63%)
Mar 18, 2011 3.902 3.956 3.868 3.926 259,095 +0.05(+1.34%)
Mar 17, 2011 3.886 3.916 3.854 3.874 216,165 +0.03(+0.83%)
Mar 16, 2011 3.850 3.886 3.726 3.842 219,695 -0.02(-0.52%)
Mar 15, 2011 3.920 3.940 3.828 3.862 234,880 -0.15(-3.79%)
Mar 14, 2011 4.056 4.090 3.972 4.014 123,065 -0.09(-2.24%)
Mar 11, 2011 4.174 4.178 4.074 4.106 214,805 -0.09(-2.05%)
Mar 10, 2011 4.360 4.360 4.184 4.192 218,290 -0.25(-5.59%)
Mar 09, 2011 4.430 4.482 4.410 4.440 134,575 +0.01(+0.16%)
Mar 08, 2011 4.200 4.481 4.078 4.433 205,415 +0.22(+5.20%)
Mar 07, 2011 4.252 4.254 4.116 4.214 211,400 -0.10(-2.36%)
Mar 04, 2011 4.482 4.482 4.266 4.316 243,485 -0.18(-3.92%)
Mar 03, 2011 4.290 4.498 4.290 4.492 258,690 +0.26(+6.19%)
Mar 02, 2011 4.188 4.300 4.096 4.230 341,995 +0.04(+1.00%)
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.