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
)
29.86
+0.28 (+0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 30, 2012
5.502
5.508
5.464
5.488
1,350,325
-0.01(-0.15%)
Mar 29, 2012
5.462
5.502
5.406
5.496
500,375
-0.01(-0.11%)
Mar 28, 2012
5.450
5.502
5.388
5.502
882,885
+0.05(+0.95%)
Mar 27, 2012
5.496
5.506
5.422
5.450
763,925
-0.05(-0.87%)
Mar 26, 2012
5.492
5.500
5.476
5.498
415,775
+0.05(+0.88%)
Mar 23, 2012
5.500
5.500
5.422
5.450
354,335
-0.04(-0.76%)
Mar 22, 2012
5.408
5.493
5.394
5.492
421,255
+0.05(+0.92%)
Mar 21, 2012
5.446
5.500
5.436
5.442
625,920
+0.02(+0.37%)
Mar 20, 2012
5.514
5.550
5.392
5.422
439,245
-0.13(-2.34%)
Mar 19, 2012
5.548
5.576
5.506
5.552
519,220
+0.00(+0.00%)
Mar 16, 2012
5.546
5.558
5.500
5.552
732,705
+0.00(+0.07%)
Mar 15, 2012
5.512
5.550
5.460
5.548
656,835
+0.04(+0.69%)
Mar 14, 2012
5.532
5.548
5.472
5.510
1,089,705
-0.04(-0.76%)
Mar 13, 2012
5.486
5.552
5.438
5.552
1,088,195
+0.08(+1.50%)
Mar 12, 2012
5.494
5.496
5.442
5.470
295,865
-0.03(-0.55%)
Mar 09, 2012
5.492
5.526
5.442
5.500
397,320
-0.00(-0.07%)
Mar 08, 2012
5.478
5.540
5.440
5.504
661,185
+0.03(+0.58%)
Mar 07, 2012
5.448
5.474
5.416
5.472
538,400
+0.02(+0.40%)
Mar 06, 2012
5.410
5.480
5.410
5.450
946,530
+0.01(+0.11%)
Mar 05, 2012
5.462
5.482
5.410
5.444
862,820
-0.08(-1.38%)
Mar 02, 2012
5.536
5.582
5.392
5.520
1,650,745
-0.04(-0.72%)
Mar 01, 2012
5.618
5.720
5.554
5.560
1,451,040
-0.01(-0.14%)
Feb 29, 2012
5.392
5.769
5.122
5.568
3,696,040
+0.26(+4.90%)
Feb 28, 2012
5.266
5.352
5.228
5.308
1,096,710
+0.04(+0.68%)
Feb 27, 2012
5.254
5.386
5.220
5.272
712,555
-0.02(-0.45%)
Feb 24, 2012
5.306
5.320
5.280
5.296
1,474,675
-0.01(-0.15%)
Feb 23, 2012
5.300
5.362
5.266
5.304
2,478,595
+0.01(+0.26%)
Feb 22, 2012
5.210
5.292
5.210
5.290
790,345
+0.08(+1.50%)
Feb 21, 2012
5.204
5.222
5.147
5.212
307,175
+0.00(+0.04%)
Feb 17, 2012
5.180
5.220
5.150
5.210
512,350
+0.05(+0.93%)
Feb 16, 2012
5.052
5.192
5.052
5.162
730,765
+0.08(+1.53%)
Feb 15, 2012
5.054
5.100
5.006
5.084
650,615
+0.03(+0.51%)
Feb 14, 2012
4.960
5.060
4.905
5.058
723,465
+0.09(+1.81%)
Feb 13, 2012
4.922
4.978
4.914
4.968
231,910
+0.07(+1.51%)
Feb 10, 2012
4.912
4.950
4.883
4.894
354,630
-0.04(-0.89%)
Feb 09, 2012
4.936
4.958
4.880
4.938
775,855
+0.02(+0.37%)
Feb 08, 2012
4.958
4.974
4.894
4.920
560,045
-0.04(-0.77%)
Feb 07, 2012
4.936
4.980
4.908
4.958
406,695
-0.01(-0.24%)
Feb 06, 2012
4.956
4.986
4.922
4.970
316,180
+0.01(+0.24%)
Feb 03, 2012
4.866
4.974
4.836
4.958
387,140
+0.16(+3.29%)
Feb 02, 2012
4.980
4.986
4.756
4.800
880,240
-0.19(-3.85%)
Feb 01, 2012
4.870
5.012
4.818
4.992
637,980
+0.16(+3.40%)
Jan 31, 2012
4.804
4.884
4.750
4.828
573,930
+0.03(+0.54%)
Jan 30, 2012
4.840
4.840
4.734
4.802
406,270
-0.05(-1.11%)
Jan 27, 2012
4.806
4.864
4.792
4.856
366,340
+0.02(+0.50%)
Jan 26, 2012
4.746
4.862
4.742
4.832
636,950
+0.10(+2.03%)
Jan 25, 2012
4.558
4.760
4.518
4.736
1,257,160
+0.18(+4.00%)
Jan 24, 2012
4.526
4.572
4.494
4.554
426,890
+0.00(+0.04%)
Jan 23, 2012
4.564
4.586
4.502
4.552
343,045
-0.03(-0.61%)
Jan 20, 2012
4.624
4.638
4.572
4.580
366,560
-0.06(-1.21%)
Jan 19, 2012
4.726
4.740
4.616
4.636
2,098,865
-0.09(-1.90%)
Jan 18, 2012
4.716
4.776
4.630
4.726
1,076,465
+0.02(+0.38%)
Jan 17, 2012
4.726
4.858
4.696
4.708
1,080,660
+0.13(+2.84%)
Jan 13, 2012
4.550
4.588
4.496
4.578
533,785
+0.01(+0.31%)
Jan 12, 2012
4.492
4.604
4.452
4.564
434,630
+0.06(+1.24%)
Jan 11, 2012
4.420
4.522
4.400
4.508
1,009,675
+0.08(+1.90%)
Jan 10, 2012
4.438
4.502
4.398
4.424
566,090
+0.02(+0.55%)
Jan 09, 2012
4.360
4.439
4.326
4.400
966,035
+0.04(+1.01%)
Jan 06, 2012
4.440
4.446
4.294
4.356
452,230
-0.08(-1.85%)
Jan 05, 2012
4.422
4.562
4.380
4.438
550,805
-0.00(-0.05%)
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
.