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
)
29.10
-0.15 (-0.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 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%)
Mar 03, 2014
5.812
6.000
5.702
5.962
1,836,110
+0.36(+6.50%)
Feb 28, 2014
5.770
5.770
5.566
5.598
1,426,925
-0.14(-2.47%)
Feb 27, 2014
5.568
5.744
5.430
5.740
4,389,485
+0.18(+3.16%)
Feb 26, 2014
5.652
5.684
5.527
5.564
760,490
-0.06(-1.07%)
Feb 25, 2014
5.616
5.658
5.518
5.624
2,166,465
+0.03(+0.50%)
Feb 24, 2014
5.444
5.636
5.444
5.596
2,237,615
+0.12(+2.15%)
Feb 21, 2014
5.380
5.484
5.340
5.478
1,963,740
+0.13(+2.51%)
Feb 20, 2014
5.240
5.360
5.190
5.344
1,198,875
+0.11(+2.02%)
Feb 19, 2014
5.200
5.300
5.188
5.238
1,593,510
+0.04(+0.73%)
Feb 18, 2014
5.090
5.244
5.090
5.200
1,273,400
+0.13(+2.60%)
Feb 14, 2014
5.096
5.068
5.068
5.068
875,500
-0.03(-0.51%)
Feb 13, 2014
5.096
5.172
5.064
5.094
1,072,125
-0.03(-0.59%)
Feb 12, 2014
5.116
5.162
5.092
5.124
818,305
+0.01(+0.23%)
Feb 11, 2014
5.050
5.132
5.012
5.112
1,301,345
+0.06(+1.15%)
Feb 10, 2014
5.078
5.078
5.000
5.054
1,124,960
-0.04(-0.71%)
Feb 07, 2014
5.056
5.126
5.044
5.090
1,209,370
+0.04(+0.79%)
Feb 06, 2014
4.994
5.082
4.994
5.050
1,002,185
+0.07(+1.41%)
Feb 05, 2014
4.980
5.008
4.910
4.980
1,428,340
-0.02(-0.32%)
Feb 04, 2014
4.964
5.022
4.944
4.996
1,138,270
+0.07(+1.42%)
Feb 03, 2014
5.032
5.083
4.884
4.926
984,075
-0.10(-2.07%)
Jan 31, 2014
5.016
5.194
5.006
5.030
1,025,080
-0.06(-1.26%)
Jan 30, 2014
5.150
5.180
5.020
5.094
817,535
-0.00(-0.08%)
Jan 29, 2014
5.150
5.168
5.076
5.098
723,635
-0.08(-1.54%)
Jan 28, 2014
5.172
5.238
5.120
5.178
1,147,330
-0.00(-0.04%)
Jan 27, 2014
5.270
5.270
5.166
5.180
788,200
-0.07(-1.41%)
Jan 24, 2014
5.302
5.302
5.237
5.254
1,363,885
-0.09(-1.68%)
Jan 23, 2014
5.590
5.590
5.294
5.344
1,953,930
-0.01(-0.22%)
Jan 22, 2014
5.434
5.434
5.304
5.356
692,230
-0.06(-1.11%)
Jan 21, 2014
5.486
5.516
5.348
5.416
1,094,150
-0.03(-0.55%)
Jan 17, 2014
5.420
5.446
5.446
5.446
620,000
+0.02(+0.37%)
Jan 16, 2014
5.404
5.472
5.380
5.426
868,430
+0.01(+0.15%)
Jan 15, 2014
5.376
5.546
5.360
5.418
1,216,755
+0.04(+0.78%)
Jan 14, 2014
5.380
5.404
5.328
5.376
719,125
+0.03(+0.52%)
Jan 13, 2014
5.326
5.406
5.254
5.348
920,860
-0.01(-0.19%)
Jan 10, 2014
5.362
5.395
5.288
5.358
902,425
+0.01(+0.15%)
Jan 09, 2014
5.374
5.374
5.280
5.350
873,045
-0.01(-0.22%)
Jan 08, 2014
5.330
5.406
5.282
5.362
1,202,745
+0.01(+0.22%)
Jan 07, 2014
5.388
5.456
5.306
5.350
1,170,860
-0.00(-0.07%)
Jan 06, 2014
5.416
5.416
5.348
5.354
848,210
-0.03(-0.52%)
Jan 03, 2014
5.360
5.416
5.310
5.382
887,740
+0.02(+0.45%)
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
.