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 30, 2014
5.742
5.766
5.625
5.668
487,815
-0.06(-0.98%)
May 29, 2014
5.796
5.798
5.678
5.724
903,175
-0.03(-0.52%)
May 28, 2014
5.746
5.784
5.646
5.754
845,065
-0.02(-0.35%)
May 27, 2014
5.802
5.838
5.726
5.774
615,310
+0.03(+0.59%)
May 23, 2014
5.776
5.740
5.740
5.740
566,000
-0.07(-1.20%)
May 22, 2014
5.728
5.810
5.692
5.810
233,030
+0.11(+2.00%)
May 21, 2014
5.774
5.830
5.634
5.696
609,785
-0.04(-0.70%)
May 20, 2014
5.798
5.834
5.686
5.736
788,850
-0.07(-1.17%)
May 19, 2014
5.784
5.812
5.726
5.804
534,140
+0.01(+0.24%)
May 16, 2014
5.724
5.790
5.672
5.790
511,585
+0.06(+0.98%)
May 15, 2014
5.698
5.760
5.612
5.734
528,725
-0.01(-0.14%)
May 14, 2014
5.940
5.964
5.716
5.742
693,815
-0.19(-3.14%)
May 13, 2014
5.950
5.982
5.912
5.928
747,610
-0.02(-0.40%)
May 12, 2014
5.818
5.986
5.760
5.952
804,465
+0.18(+3.15%)
May 09, 2014
5.674
5.780
5.674
5.770
552,880
+0.06(+1.09%)
May 08, 2014
5.650
5.728
5.638
5.708
907,690
+0.05(+0.81%)
May 07, 2014
5.642
5.672
5.466
5.662
712,755
+0.04(+0.78%)
May 06, 2014
5.672
5.836
5.616
5.618
780,620
-0.08(-1.33%)
May 05, 2014
5.696
5.739
5.636
5.694
733,310
-0.06(-0.97%)
May 02, 2014
5.906
5.922
5.695
5.750
965,340
-0.13(-2.14%)
May 01, 2014
5.748
6.034
5.529
5.876
1,267,985
+0.22(+3.83%)
Apr 30, 2014
5.610
5.690
5.556
5.659
708,360
+0.05(+0.87%)
Apr 29, 2014
5.676
5.722
5.600
5.610
741,190
-0.02(-0.39%)
Apr 28, 2014
5.508
5.696
5.474
5.632
1,388,975
+0.15(+2.81%)
Apr 25, 2014
5.658
5.660
5.442
5.478
1,066,240
-0.21(-3.69%)
Apr 24, 2014
5.742
5.742
5.594
5.688
566,725
-0.02(-0.32%)
Apr 23, 2014
5.754
5.830
5.652
5.706
810,460
-0.05(-0.83%)
Apr 22, 2014
5.654
5.822
5.628
5.754
780,875
+0.12(+2.13%)
Apr 21, 2014
5.698
5.698
5.570
5.634
360,555
-0.04(-0.77%)
Apr 17, 2014
5.638
5.678
5.678
5.678
815,500
+0.04(+0.71%)
Apr 16, 2014
5.638
5.686
5.570
5.638
860,500
+0.05(+0.82%)
Apr 15, 2014
5.698
5.698
5.522
5.592
1,611,990
-0.07(-1.17%)
Apr 14, 2014
5.744
5.750
5.632
5.658
1,222,175
-0.02(-0.35%)
Apr 11, 2014
5.796
5.860
5.676
5.678
769,265
-0.17(-2.94%)
Apr 10, 2014
6.016
6.060
5.820
5.850
585,880
-0.18(-2.92%)
Apr 09, 2014
6.072
6.072
5.952
6.026
481,055
-0.01(-0.23%)
Apr 08, 2014
5.926
6.078
5.896
6.040
519,740
+0.11(+1.92%)
Apr 07, 2014
5.906
5.970
5.862
5.926
752,695
-0.01(-0.17%)
Apr 04, 2014
6.112
6.112
5.914
5.936
619,815
-0.12(-1.98%)
Apr 03, 2014
6.116
6.152
6.002
6.056
899,850
-0.07(-1.17%)
Apr 02, 2014
6.210
6.210
6.100
6.128
588,065
-0.07(-1.19%)
Apr 01, 2014
6.198
6.236
6.166
6.202
2,138,455
+0.02(+0.32%)
Mar 31, 2014
6.060
6.188
6.060
6.182
909,625
+0.17(+2.76%)
Mar 28, 2014
6.002
6.098
5.992
6.016
671,965
+0.00(+0.07%)
Mar 27, 2014
6.018
6.094
5.989
6.012
574,420
+0.01(+0.20%)
Mar 26, 2014
6.036
6.062
5.962
6.000
1,669,525
-0.01(-0.23%)
Mar 25, 2014
6.048
6.098
5.924
6.014
692,300
+0.01(+0.17%)
Mar 24, 2014
6.006
6.010
5.936
6.004
808,410
+0.00(+0.07%)
Mar 21, 2014
6.052
6.052
5.980
6.000
1,504,735
-0.01(-0.23%)
Mar 20, 2014
5.906
6.050
5.906
6.014
586,850
+0.10(+1.62%)
Mar 19, 2014
6.018
6.018
5.876
5.918
805,480
-0.10(-1.66%)
Mar 18, 2014
5.976
6.040
5.936
6.018
826,980
+0.03(+0.57%)
Mar 17, 2014
5.990
6.031
5.964
5.984
714,310
+0.04(+0.74%)
Mar 14, 2014
5.876
5.960
5.793
5.940
652,250
+0.07(+1.12%)
Mar 13, 2014
6.044
6.058
5.844
5.874
822,370
-0.15(-2.43%)
Mar 12, 2014
5.974
6.038
5.900
6.020
779,350
+0.01(+0.10%)
Mar 11, 2014
6.020
6.058
5.976
6.014
864,395
-0.01(-0.10%)
Mar 10, 2014
6.060
6.142
5.978
6.020
1,317,020
-0.07(-1.21%)
Mar 07, 2014
6.170
6.198
6.028
6.094
2,296,620
-0.02(-0.29%)
Mar 06, 2014
6.170
6.212
6.107
6.112
1,324,410
-0.05(-0.81%)
Mar 05, 2014
6.100
6.194
6.026
6.162
983,100
+0.06(+1.02%)
Mar 04, 2014
6.022
6.228
6.022
6.100
3,224,215
+0.14(+2.31%)
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
.