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
)
29.50
+0.24 (+0.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2016
10.37
10.43
10.26
10.36
1,167,970
+0.01(+0.06%)
May 27, 2016
10.28
10.35
10.35
10.35
779,500
+0.11(+1.11%)
May 26, 2016
10.19
10.28
10.05
10.24
942,250
+0.05(+0.51%)
May 25, 2016
10.16
10.25
10.06
10.19
1,795,990
+0.03(+0.32%)
May 24, 2016
9.848
10.17
9.798
10.16
934,350
+0.34(+3.42%)
May 23, 2016
9.826
9.876
9.722
9.820
1,156,030
-0.00(-0.04%)
May 20, 2016
9.660
9.828
9.660
9.824
773,585
+0.21(+2.18%)
May 19, 2016
9.614
9.725
9.458
9.614
525,945
-0.03(-0.35%)
May 18, 2016
9.494
9.724
9.416
9.648
693,755
+0.12(+1.22%)
May 17, 2016
9.734
9.798
9.499
9.532
962,215
-0.26(-2.64%)
May 16, 2016
9.764
10.03
9.708
9.790
716,925
+0.06(+0.58%)
May 13, 2016
9.794
9.880
9.688
9.734
435,940
-0.09(-0.88%)
May 12, 2016
9.652
9.844
9.639
9.820
1,041,985
+0.16(+1.66%)
May 11, 2016
9.712
9.788
9.650
9.660
697,565
-0.07(-0.74%)
May 10, 2016
9.794
9.799
9.666
9.732
394,060
-0.02(-0.18%)
May 09, 2016
9.740
9.928
9.700
9.750
951,430
-0.10(-0.98%)
May 06, 2016
9.586
9.860
9.586
9.846
1,424,405
+0.20(+2.03%)
May 05, 2016
9.524
9.678
9.460
9.650
1,617,850
+0.17(+1.84%)
May 04, 2016
9.406
9.560
9.248
9.476
1,110,000
+0.01(+0.15%)
May 03, 2016
9.608
9.796
9.380
9.462
1,540,025
-0.19(-1.95%)
May 02, 2016
9.666
9.934
9.608
9.650
1,516,740
-0.03(-0.29%)
Apr 29, 2016
9.620
9.996
9.600
9.678
1,721,720
-0.32(-3.22%)
Apr 28, 2016
10.23
10.36
9.964
10.00
1,274,175
-0.30(-2.95%)
Apr 27, 2016
10.19
10.34
10.18
10.30
542,660
+0.08(+0.74%)
Apr 26, 2016
10.09
10.35
10.09
10.23
977,305
+0.13(+1.29%)
Apr 25, 2016
10.21
10.24
10.02
10.10
671,220
-0.15(-1.43%)
Apr 22, 2016
10.05
10.33
10.05
10.24
983,095
+0.18(+1.83%)
Apr 21, 2016
10.26
10.26
10.00
10.06
1,486,060
-0.22(-2.12%)
Apr 20, 2016
10.32
10.35
10.17
10.28
994,580
-0.05(-0.50%)
Apr 19, 2016
10.45
10.51
10.31
10.33
721,805
-0.08(-0.75%)
Apr 18, 2016
10.35
10.48
10.34
10.41
764,350
-0.02(-0.23%)
Apr 15, 2016
10.28
10.45
10.28
10.43
439,400
+0.10(+0.99%)
Apr 14, 2016
10.30
10.42
10.22
10.33
478,465
+0.07(+0.68%)
Apr 13, 2016
10.30
10.46
10.18
10.26
727,730
+0.01(+0.10%)
Apr 12, 2016
10.19
10.31
10.14
10.25
833,445
+0.10(+0.99%)
Apr 11, 2016
10.24
10.25
10.13
10.15
784,675
-0.07(-0.68%)
Apr 08, 2016
10.33
10.36
10.17
10.22
619,205
-0.04(-0.37%)
Apr 07, 2016
10.46
10.46
10.20
10.26
860,355
-0.27(-2.55%)
Apr 06, 2016
10.31
10.57
10.26
10.53
1,867,400
+0.25(+2.41%)
Apr 05, 2016
10.33
10.42
10.25
10.28
1,102,700
-0.10(-0.98%)
Apr 04, 2016
10.49
10.58
10.29
10.38
676,420
-0.13(-1.24%)
Apr 01, 2016
10.29
10.54
10.20
10.51
788,450
+0.15(+1.45%)
Mar 31, 2016
10.45
10.49
10.33
10.36
876,825
-0.06(-0.61%)
Mar 30, 2016
10.52
10.58
10.38
10.42
1,590,485
-0.01(-0.10%)
Mar 29, 2016
10.05
10.46
9.976
10.43
2,112,660
+0.40(+3.97%)
Mar 28, 2016
9.976
10.13
9.844
10.04
723,070
+0.13(+1.27%)
Mar 24, 2016
9.910
9.910
9.910
9.910
706,000
-0.01(-0.10%)
Mar 23, 2016
9.872
9.960
9.850
9.920
770,025
+0.01(+0.06%)
Mar 22, 2016
9.828
9.958
9.828
9.914
695,210
+0.02(+0.20%)
Mar 21, 2016
9.900
9.914
9.650
9.894
658,465
+0.00(+0.00%)
Mar 18, 2016
9.930
10.00
9.812
9.894
983,930
+0.00(+0.04%)
Mar 17, 2016
9.736
9.906
9.684
9.890
836,480
+0.12(+1.27%)
Mar 16, 2016
9.612
9.814
9.612
9.766
689,840
+0.13(+1.39%)
Mar 15, 2016
9.658
9.798
9.614
9.632
625,320
-0.05(-0.48%)
Mar 14, 2016
9.666
9.764
9.600
9.678
564,070
+0.01(+0.06%)
Mar 11, 2016
9.634
9.718
9.528
9.672
502,705
+0.10(+1.07%)
Mar 10, 2016
9.772
9.850
9.500
9.570
824,840
-0.18(-1.87%)
Mar 09, 2016
9.732
9.784
9.644
9.752
805,025
+0.05(+0.56%)
Mar 08, 2016
9.806
9.834
9.648
9.698
853,740
-0.14(-1.38%)
Mar 07, 2016
9.484
9.910
9.370
9.834
2,824,220
+0.34(+3.60%)
Mar 04, 2016
9.702
9.810
9.474
9.492
1,015,280
-0.20(-2.08%)
Mar 03, 2016
9.796
9.815
9.614
9.694
1,117,560
-0.10(-1.02%)
Mar 02, 2016
9.486
9.842
9.406
9.794
2,059,520
+0.26(+2.75%)
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
.