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 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
.