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 (%)
Feb 28, 2017 9.782 9.782 8.922 8.932 1,696,450 -0.61(-6.43%)
Feb 27, 2017 9.512 9.582 9.326 9.546 1,159,015 +0.03(+0.36%)
Feb 24, 2017 9.506 9.550 9.484 9.512 496,745 -0.07(-0.75%)
Feb 23, 2017 9.562 9.588 9.484 9.584 681,575 +0.04(+0.40%)
Feb 22, 2017 9.522 9.566 9.468 9.546 781,725 +0.04(+0.38%)
Feb 21, 2017 9.458 9.524 9.356 9.510 1,194,355 +0.07(+0.74%)
Feb 17, 2017 9.440 9.440 9.440 0 +0.09(+0.92%)
Feb 16, 2017 9.380 9.452 9.310 9.354 545,695 -0.04(-0.38%)
Feb 15, 2017 9.320 9.420 9.300 9.390 649,045 +0.06(+0.69%)
Feb 14, 2017 9.230 9.360 9.212 9.326 738,085 +0.05(+0.56%)
Feb 13, 2017 9.264 9.311 9.100 9.274 577,485 +0.03(+0.37%)
Feb 10, 2017 9.242 9.310 9.166 9.240 919,710 -0.02(-0.19%)
Feb 09, 2017 9.048 9.290 9.048 9.258 667,100 +0.21(+2.28%)
Feb 08, 2017 9.042 9.106 8.990 9.052 764,435 +0.00(+0.02%)
Feb 07, 2017 8.878 9.072 8.850 9.050 1,298,200 +0.18(+2.08%)
Feb 06, 2017 8.940 8.984 8.862 8.866 576,860 -0.12(-1.36%)
Feb 03, 2017 8.942 9.052 8.942 8.988 989,795 +0.06(+0.67%)
Feb 02, 2017 9.072 9.086 8.854 8.928 1,221,505 -0.15(-1.61%)
Feb 01, 2017 9.196 9.238 9.046 9.074 970,365 -0.12(-1.26%)
Jan 31, 2017 9.208 9.242 9.138 9.190 741,930 -0.06(-0.63%)
Jan 30, 2017 9.230 9.408 9.178 9.248 782,230 -0.05(-0.52%)
Jan 27, 2017 9.316 9.322 9.256 9.296 569,985 -0.01(-0.11%)
Jan 26, 2017 9.386 9.386 9.230 9.306 865,890 -0.07(-0.79%)
Jan 25, 2017 9.428 9.484 9.364 9.380 1,260,830 +0.02(+0.21%)
Jan 24, 2017 9.300 9.400 9.300 9.360 1,051,815 +0.03(+0.32%)
Jan 23, 2017 9.496 9.582 9.322 9.330 792,555 -0.17(-1.81%)
Jan 20, 2017 9.570 9.682 9.452 9.502 866,345 -0.07(-0.77%)
Jan 19, 2017 9.690 9.706 9.562 9.576 675,540 -0.11(-1.14%)
Jan 18, 2017 9.764 9.958 9.678 9.686 991,885 -0.05(-0.49%)
Jan 17, 2017 9.886 9.886 9.722 9.734 1,507,360 -0.18(-1.84%)
Jan 13, 2017 9.916 9.916 9.916 0 +0.08(+0.79%)
Jan 12, 2017 9.906 9.906 9.776 9.838 1,303,560 -0.09(-0.89%)
Jan 11, 2017 9.952 10.01 9.904 9.926 709,140 -0.03(-0.34%)
Jan 10, 2017 9.974 10.06 9.934 9.960 1,015,040 -0.05(-0.52%)
Jan 09, 2017 10.04 10.15 10.00 10.01 799,935 -0.06(-0.64%)
Jan 06, 2017 10.18 10.18 10.06 10.08 682,055 -0.05(-0.49%)
Jan 05, 2017 10.21 10.26 10.08 10.13 928,405 -0.05(-0.47%)
Jan 04, 2017 10.10 10.22 10.10 10.17 816,305 +0.12(+1.23%)
Jan 03, 2017 10.12 10.23 9.992 10.05 846,910 -0.04(-0.38%)
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%)
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.