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, 2015 6.738 6.968 6.732 6.886 1,654,255 +0.05(+0.70%)
Apr 29, 2015 6.770 6.858 6.738 6.838 741,745 +0.01(+0.12%)
Apr 28, 2015 6.774 6.868 6.730 6.830 600,060 +0.05(+0.74%)
Apr 27, 2015 6.764 6.834 6.664 6.780 1,018,850 +0.05(+0.71%)
Apr 24, 2015 6.708 6.754 6.642 6.732 532,840 +0.00(+0.03%)
Apr 23, 2015 6.600 6.738 6.565 6.730 1,181,885 +0.10(+1.54%)
Apr 22, 2015 6.640 6.724 6.570 6.628 628,730 -0.02(-0.33%)
Apr 21, 2015 6.740 6.816 6.642 6.650 360,885 -0.08(-1.22%)
Apr 20, 2015 6.700 6.812 6.670 6.732 430,680 +0.07(+1.11%)
Apr 17, 2015 6.820 6.826 6.656 6.658 538,445 -0.21(-3.11%)
Apr 16, 2015 6.830 6.940 6.830 6.872 599,990 +0.01(+0.09%)
Apr 15, 2015 6.922 6.922 6.842 6.866 582,095 -0.01(-0.12%)
Apr 14, 2015 6.682 6.908 6.668 6.874 1,030,680 +0.20(+2.97%)
Apr 13, 2015 6.836 6.880 6.636 6.676 1,745,595 -0.17(-2.43%)
Apr 10, 2015 6.946 7.006 6.828 6.842 1,062,015 -0.10(-1.50%)
Apr 09, 2015 7.098 7.132 6.936 6.946 945,855 -0.16(-2.31%)
Apr 08, 2015 7.098 7.126 7.048 7.110 1,598,240 +0.01(+0.17%)
Apr 07, 2015 7.100 7.158 7.074 7.098 1,169,900 -0.03(-0.42%)
Apr 06, 2015 7.172 7.192 7.101 7.128 1,096,970 -0.07(-0.97%)
Apr 02, 2015 7.302 7.198 7.198 7.198 1,019,500 -0.10(-1.42%)
Apr 01, 2015 7.402 7.428 7.218 7.302 660,685 -0.14(-1.85%)
Mar 31, 2015 7.380 7.498 7.358 7.440 588,290 +0.00(+0.05%)
Mar 30, 2015 7.316 7.474 7.292 7.436 510,515 +0.14(+1.89%)
Mar 27, 2015 7.340 7.362 7.186 7.298 708,630 -0.06(-0.82%)
Mar 26, 2015 7.306 7.430 7.306 7.358 634,290 +0.02(+0.22%)
Mar 25, 2015 7.476 7.605 7.322 7.342 1,011,910 -0.14(-1.92%)
Mar 24, 2015 7.510 7.872 7.452 7.486 968,640 +0.00(+0.03%)
Mar 23, 2015 7.422 7.504 7.406 7.484 615,680 +0.05(+0.62%)
Mar 20, 2015 7.276 7.458 7.261 7.438 1,520,305 +0.20(+2.82%)
Mar 19, 2015 7.108 7.260 7.103 7.234 604,090 +0.10(+1.40%)
Mar 18, 2015 7.038 7.200 7.014 7.134 657,205 +0.07(+0.99%)
Mar 17, 2015 7.080 7.088 7.030 7.064 692,460 -0.05(-0.76%)
Mar 16, 2015 7.082 7.164 7.082 7.118 372,645 +0.05(+0.76%)
Mar 13, 2015 7.114 7.136 6.986 7.064 879,265 -0.08(-1.06%)
Mar 12, 2015 7.014 7.154 7.004 7.140 887,015 +0.17(+2.50%)
Mar 11, 2015 6.928 6.980 6.868 6.966 711,910 +0.03(+0.46%)
Mar 10, 2015 6.964 7.000 6.906 6.934 378,305 -0.08(-1.11%)
Mar 09, 2015 6.956 7.040 6.936 7.012 380,655 +0.06(+0.86%)
Mar 06, 2015 6.938 7.012 6.914 6.952 633,910 -0.06(-0.83%)
Mar 05, 2015 6.996 7.014 6.928 7.010 684,740 +0.00(+0.00%)
Mar 04, 2015 6.942 7.013 6.914 7.010 466,455 +0.03(+0.37%)
Mar 03, 2015 6.998 7.000 6.930 6.984 999,245 -0.01(-0.20%)
Mar 02, 2015 6.944 7.040 6.896 6.998 753,620 +0.02(+0.26%)
Feb 27, 2015 7.092 7.136 6.980 6.980 702,075 -0.14(-1.97%)
Feb 26, 2015 7.018 7.128 6.936 7.120 1,933,760 +0.12(+1.71%)
Feb 25, 2015 6.800 7.126 6.772 7.000 1,849,420 +0.25(+3.77%)
Feb 24, 2015 6.534 6.800 6.401 6.746 1,890,245 +0.33(+5.18%)
Feb 23, 2015 6.430 6.452 6.369 6.414 529,160 -0.03(-0.40%)
Feb 20, 2015 6.440 6.446 6.300 6.440 831,370 -0.01(-0.16%)
Feb 19, 2015 6.412 6.490 6.340 6.450 300,545 +0.04(+0.69%)
Feb 18, 2015 6.304 6.430 6.294 6.406 471,265 +0.07(+1.14%)
Feb 17, 2015 6.286 6.392 6.228 6.334 492,235 +0.07(+1.05%)
Feb 13, 2015 6.274 6.268 6.268 6.268 311,500 -0.01(-0.16%)
Feb 12, 2015 6.268 6.306 6.234 6.278 281,735 +0.05(+0.74%)
Feb 11, 2015 6.160 6.244 6.104 6.232 335,770 +0.05(+0.74%)
Feb 10, 2015 6.230 6.230 6.044 6.186 735,710 +0.01(+0.13%)
Feb 09, 2015 6.274 6.330 6.174 6.178 392,190 -0.13(-2.12%)
Feb 06, 2015 6.254 6.314 6.192 6.312 1,131,865 +0.07(+1.15%)
Feb 05, 2015 6.176 6.240 6.096 6.240 620,445 +0.09(+1.53%)
Feb 04, 2015 6.146 6.282 6.124 6.146 698,075 -0.05(-0.74%)
Feb 03, 2015 6.032 6.200 6.006 6.192 968,095 +0.20(+3.41%)
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.