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 28, 2017 9.604 9.740 9.540 9.542 948,640 -0.07(-0.77%)
Apr 27, 2017 9.580 9.726 9.564 9.616 716,905 +0.02(+0.25%)
Apr 26, 2017 9.562 9.704 9.517 9.592 779,105 +0.05(+0.55%)
Apr 25, 2017 9.490 9.582 9.400 9.540 1,097,015 +0.07(+0.78%)
Apr 24, 2017 9.380 9.478 9.338 9.466 1,162,905 +0.16(+1.72%)
Apr 21, 2017 9.322 9.380 9.291 9.306 684,295 -0.01(-0.15%)
Apr 20, 2017 9.316 9.358 9.244 9.320 867,980 +0.02(+0.26%)
Apr 19, 2017 9.244 9.311 9.180 9.296 1,081,400 +0.06(+0.69%)
Apr 18, 2017 9.200 9.242 9.172 9.232 739,565 +0.01(+0.11%)
Apr 17, 2017 9.132 9.240 9.118 9.222 708,520 +0.08(+0.90%)
Apr 13, 2017 9.270 9.270 9.100 9.140 1,783,795 -0.16(-1.70%)
Apr 12, 2017 9.306 9.384 9.148 9.298 921,905 +0.01(+0.09%)
Apr 11, 2017 9.156 9.300 9.156 9.290 600,080 +0.09(+1.02%)
Apr 10, 2017 9.162 9.256 9.138 9.196 726,255 +0.05(+0.59%)
Apr 07, 2017 9.144 9.244 9.010 9.142 1,019,070 -0.01(-0.15%)
Apr 06, 2017 9.092 9.158 9.080 9.156 741,490 +0.05(+0.50%)
Apr 05, 2017 9.248 9.278 9.106 9.110 780,285 -0.10(-1.09%)
Apr 04, 2017 9.174 9.216 9.092 9.210 785,295 +0.02(+0.20%)
Apr 03, 2017 9.488 9.514 9.182 9.192 986,980 -0.28(-2.96%)
Mar 31, 2017 9.420 9.600 9.408 9.472 832,785 +0.04(+0.42%)
Mar 30, 2017 9.380 9.434 9.352 9.432 623,205 +0.08(+0.81%)
Mar 29, 2017 9.310 9.389 9.300 9.356 717,620 +0.02(+0.26%)
Mar 28, 2017 9.230 9.332 9.196 9.332 703,355 +0.06(+0.69%)
Mar 27, 2017 9.174 9.318 9.174 9.268 700,945 +0.01(+0.06%)
Mar 24, 2017 9.272 9.334 9.216 9.262 949,565 -0.00(-0.02%)
Mar 23, 2017 9.174 9.275 9.154 9.264 697,165 +0.07(+0.74%)
Mar 22, 2017 9.192 9.262 9.094 9.196 930,390 +0.03(+0.33%)
Mar 21, 2017 9.270 9.280 9.128 9.166 1,482,180 -0.03(-0.37%)
Mar 20, 2017 9.186 9.338 9.100 9.200 769,955 +0.01(+0.09%)
Mar 17, 2017 8.998 9.218 8.976 9.192 1,842,235 +0.14(+1.59%)
Mar 16, 2017 9.014 9.074 8.964 9.048 717,280 +0.02(+0.18%)
Mar 15, 2017 9.052 9.062 8.962 9.032 949,015 +0.00(+0.00%)
Mar 14, 2017 9.048 9.108 9.024 9.032 612,845 -0.06(-0.62%)
Mar 13, 2017 9.110 9.190 9.030 9.088 665,625 -0.03(-0.31%)
Mar 10, 2017 9.200 9.210 9.048 9.116 639,500 +0.01(+0.11%)
Mar 09, 2017 9.170 9.220 9.090 9.106 520,380 -0.05(-0.52%)
Mar 08, 2017 9.158 9.238 9.150 9.154 493,565 +0.00(+0.04%)
Mar 07, 2017 9.154 9.198 9.094 9.150 820,775 +0.02(+0.24%)
Mar 06, 2017 9.166 9.200 9.005 9.128 601,455 -0.11(-1.23%)
Mar 03, 2017 9.272 9.340 9.222 9.242 411,035 -0.05(-0.52%)
Mar 02, 2017 9.348 9.374 9.205 9.290 747,905 -0.11(-1.15%)
Mar 01, 2017 8.966 9.438 8.954 9.398 1,614,145 +0.47(+5.22%)
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%)
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.