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, 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%)
Mar 01, 2016
9.460
9.594
9.440
9.532
2,234,120
+0.11(+1.21%)
Feb 29, 2016
9.534
9.556
9.408
9.418
1,184,655
-0.08(-0.82%)
Feb 26, 2016
9.554
9.712
9.478
9.496
899,455
-0.09(-0.92%)
Feb 25, 2016
9.584
9.608
9.431
9.584
1,516,355
+0.06(+0.59%)
Feb 24, 2016
9.740
9.812
9.358
9.528
3,504,310
-0.19(-1.91%)
Feb 23, 2016
8.944
9.824
8.915
9.714
3,867,645
+0.68(+7.50%)
Feb 22, 2016
8.936
9.085
8.900
9.036
1,343,545
+0.20(+2.26%)
Feb 19, 2016
8.878
8.970
8.640
8.836
1,574,210
+0.02(+0.25%)
Feb 18, 2016
8.962
8.970
8.649
8.814
1,179,070
-0.15(-1.63%)
Feb 17, 2016
9.034
9.034
8.872
8.960
1,143,530
-0.03(-0.38%)
Feb 16, 2016
8.854
9.010
8.814
8.994
2,071,925
+0.24(+2.72%)
Feb 12, 2016
8.842
8.756
8.756
8.756
1,245,000
-0.02(-0.18%)
Feb 11, 2016
8.660
8.806
8.497
8.772
1,191,740
-0.02(-0.23%)
Feb 10, 2016
8.816
8.930
8.580
8.792
1,145,765
+0.02(+0.18%)
Feb 09, 2016
8.676
8.864
8.514
8.776
1,570,310
-0.05(-0.52%)
Feb 08, 2016
8.764
8.842
8.441
8.822
3,283,515
-0.08(-0.85%)
Feb 05, 2016
8.960
9.102
8.802
8.898
1,349,790
-0.10(-1.13%)
Feb 04, 2016
8.946
9.082
8.719
9.000
1,248,405
+0.02(+0.25%)
Feb 03, 2016
8.954
8.988
8.762
8.978
1,416,340
+0.14(+1.61%)
Feb 02, 2016
8.754
8.980
8.620
8.836
1,244,150
-0.01(-0.14%)
Feb 01, 2016
8.688
8.890
8.629
8.848
2,232,770
+0.12(+1.33%)
Jan 29, 2016
8.532
8.750
8.532
8.732
1,375,715
+0.25(+3.00%)
Jan 28, 2016
8.536
8.622
8.410
8.478
454,620
+0.03(+0.38%)
Jan 27, 2016
8.620
8.702
8.402
8.446
690,685
-0.22(-2.56%)
Jan 26, 2016
8.612
8.704
8.554
8.668
793,545
+0.11(+1.26%)
Jan 25, 2016
8.698
8.844
8.522
8.560
602,065
-0.19(-2.22%)
Jan 22, 2016
8.798
8.821
8.696
8.754
1,343,940
+0.13(+1.48%)
Jan 21, 2016
8.640
8.802
8.538
8.626
1,452,225
-0.01(-0.12%)
Jan 20, 2016
8.516
8.681
8.434
8.636
2,912,925
-0.01(-0.16%)
Jan 19, 2016
8.640
8.660
8.452
8.650
1,401,000
+0.11(+1.31%)
Jan 15, 2016
8.286
8.538
8.538
8.538
1,562,000
+0.02(+0.19%)
Jan 14, 2016
8.354
8.572
8.236
8.522
1,244,980
+0.24(+2.87%)
Jan 13, 2016
8.648
8.676
8.210
8.284
1,387,880
-0.33(-3.79%)
Jan 12, 2016
8.580
8.612
8.448
8.610
1,245,890
+0.12(+1.37%)
Jan 11, 2016
8.474
8.596
8.456
8.494
1,144,130
+0.06(+0.69%)
Jan 08, 2016
8.454
8.588
8.160
8.436
1,467,505
-0.07(-0.80%)
Jan 07, 2016
8.610
8.726
8.462
8.504
1,266,545
-0.26(-3.01%)
Jan 06, 2016
8.648
8.830
8.648
8.768
899,755
-0.03(-0.34%)
Jan 05, 2016
8.722
8.900
8.665
8.798
984,590
+0.12(+1.43%)
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
.