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
)
29.62
-0.29 (-0.97%)
Streaming Delayed Price
Updated: 2:33 PM EDT, May 30, 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 24, 2011
4.750
4.842
4.686
4.736
221,450
-0.01(-0.17%)
May 23, 2011
4.722
4.926
4.682
4.744
262,755
-0.06(-1.25%)
May 20, 2011
4.808
4.896
4.684
4.804
475,380
-0.04(-0.83%)
May 19, 2011
4.846
4.950
4.834
4.844
727,645
+0.06(+1.17%)
May 18, 2011
4.880
4.880
4.760
4.788
182,695
-0.07(-1.36%)
May 17, 2011
4.804
4.950
4.788
4.854
261,425
+0.03(+0.58%)
May 16, 2011
4.830
4.856
4.799
4.826
242,015
-0.03(-0.62%)
May 13, 2011
4.880
4.910
4.818
4.856
266,250
-0.03(-0.65%)
May 12, 2011
4.784
4.924
4.748
4.888
426,900
+0.05(+1.12%)
May 11, 2011
4.814
4.840
4.768
4.834
348,220
-0.01(-0.12%)
May 10, 2011
4.840
4.840
4.800
4.840
1,708,290
+0.00(+0.08%)
May 09, 2011
4.694
4.840
4.594
4.836
414,450
+0.15(+3.16%)
May 06, 2011
4.880
4.900
4.658
4.688
377,915
-0.14(-2.86%)
May 05, 2011
4.782
4.872
4.730
4.826
479,410
+0.02(+0.33%)
May 04, 2011
4.796
4.948
4.716
4.810
547,720
+0.00(+0.04%)
May 03, 2011
4.450
4.850
4.320
4.808
4,256,565
+0.72(+17.73%)
May 02, 2011
4.080
4.156
4.058
4.084
226,495
-0.06(-1.45%)
Apr 29, 2011
4.120
4.200
4.120
4.144
244,235
+0.04(+1.02%)
Apr 28, 2011
3.956
4.112
3.956
4.102
84,405
+0.03(+0.69%)
Apr 27, 2011
3.990
4.094
3.934
4.074
122,005
+0.08(+1.90%)
Apr 26, 2011
3.910
4.028
3.890
3.998
203,740
+0.09(+2.36%)
Apr 25, 2011
3.844
3.906
3.812
3.906
763,465
+0.08(+1.98%)
Apr 21, 2011
3.844
3.862
3.800
3.830
226,115
+0.00(+0.00%)
Apr 20, 2011
3.854
3.954
3.760
3.830
451,700
+0.05(+1.43%)
Apr 19, 2011
3.810
3.810
3.588
3.776
447,875
-0.01(-0.21%)
Apr 18, 2011
3.828
3.844
3.760
3.784
147,255
-0.13(-3.32%)
Apr 15, 2011
3.832
3.918
3.832
3.914
326,645
+0.04(+1.08%)
Apr 14, 2011
3.820
3.894
3.820
3.872
210,090
-0.00(-0.10%)
Apr 13, 2011
3.932
3.932
3.842
3.876
1,248,630
+0.08(+2.16%)
Apr 12, 2011
3.880
3.881
3.794
3.794
224,685
-0.15(-3.85%)
Apr 11, 2011
4.066
4.066
3.926
3.946
107,750
-0.11(-2.62%)
Apr 08, 2011
4.142
4.142
4.042
4.052
269,560
-0.05(-1.17%)
Apr 07, 2011
4.122
4.154
4.092
4.100
236,535
-0.02(-0.44%)
Apr 06, 2011
4.220
4.220
4.106
4.118
345,705
-0.09(-2.09%)
Apr 05, 2011
4.232
4.312
4.176
4.206
254,350
-0.05(-1.08%)
Apr 04, 2011
4.384
4.384
4.238
4.252
242,565
-0.12(-2.74%)
Apr 01, 2011
4.272
4.374
4.258
4.372
173,375
+0.14(+3.36%)
Mar 31, 2011
4.088
4.284
4.030
4.230
317,340
+0.12(+2.82%)
Mar 30, 2011
3.960
4.126
3.960
4.114
134,475
+0.15(+3.84%)
Mar 29, 2011
3.908
3.998
3.848
3.962
181,610
+0.04(+1.07%)
Mar 28, 2011
4.000
4.000
3.910
3.920
76,180
-0.06(-1.46%)
Mar 25, 2011
4.088
4.104
3.976
3.978
161,670
-0.09(-2.31%)
Mar 24, 2011
4.082
4.082
3.996
4.072
353,570
+0.02(+0.49%)
Mar 23, 2011
3.990
4.102
3.916
4.052
157,860
+0.06(+1.50%)
Mar 22, 2011
3.992
4.030
3.948
3.992
143,320
+0.00(+0.05%)
Mar 21, 2011
4.002
4.048
3.942
3.990
154,460
+0.06(+1.63%)
Mar 18, 2011
3.902
3.956
3.868
3.926
259,095
+0.05(+1.34%)
Mar 17, 2011
3.886
3.916
3.854
3.874
216,165
+0.03(+0.83%)
Mar 16, 2011
3.850
3.886
3.726
3.842
219,695
-0.02(-0.52%)
Mar 15, 2011
3.920
3.940
3.828
3.862
234,880
-0.15(-3.79%)
Mar 14, 2011
4.056
4.090
3.972
4.014
123,065
-0.09(-2.24%)
Mar 11, 2011
4.174
4.178
4.074
4.106
214,805
-0.09(-2.05%)
Mar 10, 2011
4.360
4.360
4.184
4.192
218,290
-0.25(-5.59%)
Mar 09, 2011
4.430
4.482
4.410
4.440
134,575
+0.01(+0.16%)
Mar 08, 2011
4.200
4.481
4.078
4.433
205,415
+0.22(+5.20%)
Mar 07, 2011
4.252
4.254
4.116
4.214
211,400
-0.10(-2.36%)
Mar 04, 2011
4.482
4.482
4.266
4.316
243,485
-0.18(-3.92%)
Mar 03, 2011
4.290
4.498
4.290
4.492
258,690
+0.26(+6.19%)
Mar 02, 2011
4.188
4.300
4.096
4.230
341,995
+0.04(+1.00%)
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
.