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 31, 2007 3.832 3.834 3.732 3.758 785,260 -0.04(-1.11%)
May 30, 2007 3.760 3.804 3.700 3.800 417,625 +0.00(+0.00%)
May 29, 2007 3.800 3.970 3.746 3.800 606,860 +0.01(+0.32%)
May 25, 2007 3.936 3.936 3.728 3.788 522,600 -0.08(-2.12%)
May 24, 2007 4.034 4.068 3.762 3.870 537,415 -0.18(-4.54%)
May 23, 2007 4.080 4.100 4.030 4.054 439,735 -0.02(-0.39%)
May 22, 2007 3.992 4.100 3.992 4.070 1,369,575 +0.06(+1.55%)
May 21, 2007 4.028 4.052 3.980 4.008 431,215 -0.05(-1.18%)
May 18, 2007 4.180 4.180 3.934 4.056 546,340 -0.10(-2.50%)
May 17, 2007 4.242 4.314 4.120 4.160 6,264,855 -0.06(-1.47%)
May 16, 2007 4.132 4.240 4.096 4.222 10,572,255 +0.09(+2.08%)
May 15, 2007 3.976 4.186 3.950 4.136 564,830 +0.13(+3.35%)
May 14, 2007 3.958 4.114 3.928 4.002 732,380 +0.03(+0.65%)
May 11, 2007 4.100 4.288 3.964 3.976 1,975,710 +0.00(+0.10%)
May 10, 2007 4.324 4.324 3.942 3.972 917,190 -0.20(-4.75%)
May 09, 2007 4.180 4.208 4.108 4.170 153,730 -0.03(-0.71%)
May 08, 2007 4.204 4.322 4.142 4.200 496,735 -0.05(-1.18%)
May 07, 2007 4.284 4.350 4.226 4.250 195,425 -0.05(-1.07%)
May 04, 2007 4.212 4.342 4.200 4.296 264,150 +0.10(+2.29%)
May 03, 2007 4.404 4.428 4.178 4.200 428,160 -0.27(-6.12%)
May 02, 2007 4.398 4.658 4.356 4.474 3,782,145 +0.23(+5.32%)
May 01, 2007 4.154 4.400 4.130 4.248 1,887,060 +0.09(+2.12%)
Apr 30, 2007 4.100 4.194 4.100 4.160 435,360 +0.00(+0.00%)
Apr 27, 2007 4.145 4.164 4.130 4.160 137,225 +0.01(+0.19%)
Apr 26, 2007 4.156 4.200 4.072 4.152 422,330 -0.01(-0.29%)
Apr 25, 2007 4.062 4.190 4.058 4.164 552,200 +0.11(+2.61%)
Apr 24, 2007 4.100 4.100 3.996 4.058 156,300 -0.00(-0.05%)
Apr 23, 2007 3.988 4.100 3.988 4.060 210,550 +0.06(+1.45%)
Apr 20, 2007 3.916 4.036 3.900 4.002 373,225 +0.14(+3.68%)
Apr 19, 2007 3.804 3.868 3.720 3.860 749,755 -0.03(-0.72%)
Apr 18, 2007 3.976 4.004 3.866 3.888 304,845 -0.10(-2.51%)
Apr 17, 2007 3.920 4.004 3.912 3.988 172,260 +0.05(+1.22%)
Apr 16, 2007 4.010 4.032 3.892 3.940 280,055 -0.06(-1.55%)
Apr 13, 2007 4.028 4.032 3.980 4.002 324,730 +0.00(+0.05%)
Apr 12, 2007 4.088 4.090 3.998 4.000 306,910 -0.09(-2.25%)
Apr 11, 2007 4.194 4.214 4.000 4.092 234,635 -0.13(-2.99%)
Apr 10, 2007 4.154 4.242 4.154 4.218 164,955 +0.02(+0.52%)
Apr 09, 2007 4.094 4.200 4.058 4.196 119,410 +0.12(+3.05%)
Apr 05, 2007 4.162 4.162 4.008 4.072 352,085 -0.12(-2.77%)
Apr 04, 2007 4.080 4.200 4.056 4.188 100,365 +0.11(+2.65%)
Apr 03, 2007 4.024 4.176 3.996 4.080 507,910 +0.06(+1.59%)
Apr 02, 2007 4.104 4.192 3.964 4.016 222,170 -0.11(-2.67%)
Mar 30, 2007 4.186 4.280 4.100 4.126 191,930 -0.11(-2.60%)
Mar 29, 2007 4.244 4.250 4.158 4.236 97,880 +0.02(+0.38%)
Mar 28, 2007 4.170 4.280 4.166 4.220 125,700 +0.07(+1.64%)
Mar 27, 2007 4.324 4.440 4.140 4.152 303,015 -0.18(-4.11%)
Mar 26, 2007 4.518 4.696 4.330 4.330 243,850 -0.21(-4.63%)
Mar 23, 2007 4.734 4.734 4.426 4.540 165,855 -0.17(-3.53%)
Mar 22, 2007 4.840 4.840 4.636 4.706 172,355 -0.11(-2.28%)
Mar 21, 2007 4.622 4.832 4.622 4.816 702,350 +0.14(+2.91%)
Mar 20, 2007 4.558 4.698 4.548 4.680 135,510 +0.09(+1.96%)
Mar 19, 2007 4.540 4.614 4.466 4.590 135,255 +0.07(+1.55%)
Mar 16, 2007 4.528 4.592 4.456 4.520 250,915 -0.01(-0.26%)
Mar 15, 2007 4.578 4.588 4.498 4.532 219,360 -0.01(-0.18%)
Mar 14, 2007 4.610 4.614 4.486 4.540 210,065 -0.09(-1.94%)
Mar 13, 2007 4.740 4.738 4.610 4.630 182,535 -0.11(-2.32%)
Mar 12, 2007 4.650 4.756 4.428 4.740 88,450 +0.04(+0.77%)
Mar 09, 2007 4.608 4.730 4.488 4.704 240,090 +0.12(+2.66%)
Mar 08, 2007 4.566 4.588 4.504 4.582 349,745 +0.04(+0.97%)
Mar 07, 2007 4.604 4.714 4.524 4.538 220,145 -0.03(-0.74%)
Mar 06, 2007 4.964 5.084 4.516 4.572 573,685 -0.14(-2.97%)
Mar 05, 2007 4.298 4.784 4.262 4.712 325,775 +0.14(+2.97%)
Mar 02, 2007 4.666 4.700 4.524 4.576 257,250 -0.11(-2.35%)
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.