Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Exlservice Holdings
(NQ:
EXLS
)
30.97
+0.02 (+0.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.