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

Exlservice Holdings (NQ: EXLS )

30.99 -0.19 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 28, 2010 3.370 3.366 3.260 3.324 647,745 -0.05(-1.36%)
May 27, 2010 3.430 3.430 3.234 3.370 250,305 +0.03(+0.90%)
May 26, 2010 3.340 3.388 3.332 3.340 340,230 +0.02(+0.48%)
May 25, 2010 3.294 3.338 3.222 3.324 211,730 -0.06(-1.71%)
May 24, 2010 3.420 3.496 3.356 3.382 276,100 -0.04(-1.05%)
May 21, 2010 3.348 3.472 3.324 3.418 329,780 +0.02(+0.71%)
May 20, 2010 3.402 3.448 3.380 3.394 390,395 -0.08(-2.25%)
May 19, 2010 3.460 3.498 3.366 3.472 255,175 +0.01(+0.29%)
May 18, 2010 3.616 3.652 3.418 3.462 438,175 -0.10(-2.86%)
May 17, 2010 3.646 3.646 3.470 3.564 201,575 -0.05(-1.49%)
May 14, 2010 3.722 3.760 3.580 3.618 210,625 -0.13(-3.37%)
May 13, 2010 3.776 3.798 3.700 3.744 520,385 -0.06(-1.47%)
May 12, 2010 3.708 3.800 3.678 3.800 376,485 +0.11(+3.09%)
May 11, 2010 3.608 3.750 3.460 3.686 554,035 +0.09(+2.56%)
May 10, 2010 3.398 3.596 3.330 3.594 878,140 +0.38(+11.89%)
May 07, 2010 3.200 3.354 3.078 3.212 517,130 +0.03(+0.94%)
May 06, 2010 3.252 3.398 0.7080 3.182 442,840 -0.01(-0.19%)
May 05, 2010 3.226 3.277 3.168 3.188 133,055 -0.05(-1.67%)
May 04, 2010 3.278 3.278 3.204 3.242 237,460 -0.08(-2.41%)
May 03, 2010 3.226 3.366 3.226 3.322 259,485 +0.14(+4.33%)
Apr 30, 2010 3.200 3.212 3.170 3.184 308,340 -0.04(-1.36%)
Apr 29, 2010 3.262 3.300 3.202 3.228 244,195 -0.00(-0.12%)
Apr 28, 2010 3.278 3.278 3.226 3.232 75,765 +0.01(+0.37%)
Apr 27, 2010 3.364 3.386 3.214 3.220 156,025 -0.15(-4.51%)
Apr 26, 2010 3.426 3.452 3.364 3.372 225,565 -0.04(-1.11%)
Apr 23, 2010 3.366 3.450 3.334 3.410 224,645 -0.00(-0.06%)
Apr 22, 2010 3.398 3.424 3.334 3.412 217,865 -0.03(-0.81%)
Apr 21, 2010 3.508 3.532 3.430 3.440 227,795 -0.08(-2.16%)
Apr 20, 2010 3.504 3.552 3.462 3.516 113,785 +0.04(+1.15%)
Apr 19, 2010 3.504 3.548 3.464 3.476 227,580 -0.05(-1.53%)
Apr 16, 2010 3.584 3.624 3.518 3.530 300,755 -0.06(-1.56%)
Apr 15, 2010 3.428 3.622 3.428 3.586 313,190 +0.15(+4.37%)
Apr 14, 2010 3.388 3.440 3.336 3.436 272,800 +0.06(+1.66%)
Apr 13, 2010 3.340 3.404 3.318 3.380 411,820 +0.07(+2.18%)
Apr 12, 2010 3.252 3.310 3.234 3.308 441,425 +0.05(+1.47%)
Apr 09, 2010 3.304 3.304 3.196 3.260 351,345 -0.04(-1.09%)
Apr 08, 2010 3.332 3.342 3.260 3.296 151,920 -0.05(-1.61%)
Apr 07, 2010 3.432 3.460 3.328 3.350 199,105 -0.10(-2.79%)
Apr 06, 2010 3.392 3.464 3.350 3.446 191,055 +0.03(+0.82%)
Apr 05, 2010 3.366 3.482 3.336 3.418 338,515 +0.07(+2.09%)
Apr 01, 2010 3.348 3.348 3.348 3.348 263,000 +0.01(+0.36%)
Mar 31, 2010 3.362 3.394 3.328 3.336 215,510 -0.05(-1.48%)
Mar 30, 2010 3.398 3.418 3.368 3.386 208,035 -0.02(-0.47%)
Mar 29, 2010 3.386 3.412 3.332 3.402 148,245 +0.02(+0.47%)
Mar 26, 2010 3.426 3.466 3.372 3.386 226,770 -0.04(-1.05%)
Mar 25, 2010 3.458 3.500 3.414 3.422 223,355 -0.02(-0.47%)
Mar 24, 2010 3.494 3.528 3.438 3.438 437,360 -0.06(-1.83%)
Mar 23, 2010 3.426 3.550 3.408 3.502 794,100 +0.08(+2.40%)
Mar 22, 2010 3.306 3.432 3.299 3.420 541,505 +0.09(+2.76%)
Mar 19, 2010 3.348 3.348 3.234 3.328 610,700 -0.00(-0.06%)
Mar 18, 2010 3.284 3.340 3.244 3.330 358,560 +0.04(+1.15%)
Mar 17, 2010 3.260 3.330 3.152 3.292 656,115 +0.03(+0.92%)
Mar 16, 2010 3.280 3.370 3.222 3.262 743,145 -0.01(-0.43%)
Mar 15, 2010 3.188 3.428 3.128 3.276 1,084,465 -0.13(-3.93%)
Mar 12, 2010 3.482 3.574 3.374 3.410 557,700 -0.07(-2.12%)
Mar 11, 2010 3.384 3.492 3.384 3.484 986,020 +0.07(+1.99%)
Mar 10, 2010 3.884 3.902 3.350 3.416 3,018,515 -0.08(-2.28%)
Mar 09, 2010 3.502 3.507 3.354 3.496 1,263,170 -0.01(-0.29%)
Mar 08, 2010 3.528 3.558 3.452 3.506 1,936,270 -0.01(-0.34%)
Mar 05, 2010 3.522 3.540 3.422 3.518 479,230 +0.01(+0.23%)
Mar 04, 2010 3.498 3.516 3.470 3.510 63,365 +0.03(+0.86%)
Mar 03, 2010 3.518 3.520 3.452 3.480 175,865 -0.04(-1.14%)
Mar 02, 2010 3.550 3.562 3.496 3.520 317,550 -0.04(-1.01%)
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.