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 31, 2013
5.864
5.940
5.814
5.866
1,373,915
-0.04(-0.61%)
May 30, 2013
5.902
5.934
5.864
5.902
605,160
+0.01(+0.20%)
May 29, 2013
5.884
5.923
5.860
5.890
310,070
-0.01(-0.24%)
May 28, 2013
5.868
5.992
5.856
5.904
1,057,895
+0.09(+1.58%)
May 24, 2013
5.846
5.856
5.784
5.812
0
-0.08(-1.32%)
May 23, 2013
5.862
5.940
5.862
5.890
0
-0.01(-0.14%)
May 22, 2013
6.006
6.010
5.870
5.898
0
-0.09(-1.50%)
May 21, 2013
6.058
6.064
5.970
5.988
0
-0.05(-0.86%)
May 20, 2013
6.042
6.084
5.990
6.040
0
-0.04(-0.59%)
May 17, 2013
5.884
6.082
5.822
6.076
0
+0.23(+3.86%)
May 16, 2013
5.818
5.914
5.818
5.850
2,905,700
+0.00(+0.07%)
May 15, 2013
5.974
6.002
5.774
5.846
0
-0.16(-2.73%)
May 13, 2013
6.022
6.044
5.984
6.010
0
-0.01(-0.10%)
May 10, 2013
6.090
6.128
6.004
6.016
0
-0.05(-0.89%)
May 09, 2013
6.166
6.170
6.064
6.070
0
-0.09(-1.43%)
May 08, 2013
6.076
6.168
6.036
6.158
0
+0.08(+1.25%)
May 07, 2013
6.060
6.100
5.964
6.082
0
+0.01(+0.20%)
May 06, 2013
6.092
6.146
6.062
6.070
0
-0.05(-0.75%)
May 03, 2013
6.138
6.266
6.100
6.116
0
+0.00(+0.03%)
May 02, 2013
6.384
6.384
6.044
6.114
0
-0.26(-4.14%)
May 01, 2013
6.502
6.540
6.376
6.378
607,610
-0.15(-2.24%)
Apr 30, 2013
6.422
6.546
6.422
6.524
0
+0.11(+1.71%)
Apr 29, 2013
6.384
6.442
6.336
6.414
250,285
+0.03(+0.50%)
Apr 26, 2013
6.390
6.406
6.310
6.382
440,895
-0.01(-0.13%)
Apr 25, 2013
6.436
6.460
6.364
6.390
574,745
-0.05(-0.81%)
Apr 24, 2013
6.372
6.448
6.350
6.442
288,340
+0.05(+0.81%)
Apr 23, 2013
6.374
6.392
6.300
6.390
359,470
+0.05(+0.85%)
Apr 22, 2013
6.298
6.360
6.146
6.336
637,225
+0.06(+0.92%)
Apr 19, 2013
6.204
6.308
6.194
6.278
351,905
+0.07(+1.10%)
Apr 18, 2013
6.182
6.242
6.100
6.210
293,770
+0.06(+0.91%)
Apr 17, 2013
6.252
6.252
6.094
6.154
263,035
-0.15(-2.38%)
Apr 16, 2013
6.264
6.306
6.164
6.304
253,095
+0.09(+1.42%)
Apr 15, 2013
6.346
6.361
6.110
6.216
640,535
-0.18(-2.81%)
Apr 12, 2013
6.412
6.431
6.344
6.396
208,770
-0.02(-0.37%)
Apr 11, 2013
6.468
6.512
6.418
6.420
395,545
-0.06(-0.93%)
Apr 10, 2013
6.370
6.556
6.349
6.480
388,005
+0.14(+2.24%)
Apr 09, 2013
6.432
6.432
6.338
6.338
495,655
-0.07(-1.12%)
Apr 08, 2013
6.364
6.416
6.332
6.410
217,540
+0.04(+0.69%)
Apr 05, 2013
6.396
6.440
6.344
6.366
313,585
-0.12(-1.88%)
Apr 04, 2013
6.372
6.494
6.324
6.488
926,615
+0.14(+2.17%)
Apr 03, 2013
6.404
6.436
6.322
6.350
321,870
-0.05(-0.75%)
Apr 02, 2013
6.470
6.470
6.394
6.398
606,590
-0.04(-0.65%)
Apr 01, 2013
6.552
6.572
6.416
6.440
612,480
-0.14(-2.07%)
Mar 28, 2013
6.508
6.594
6.466
6.576
459,995
+0.09(+1.33%)
Mar 27, 2013
6.472
6.505
6.422
6.490
270,655
+0.00(+0.00%)
Mar 26, 2013
6.400
6.506
6.349
6.490
426,440
+0.09(+1.44%)
Mar 25, 2013
6.422
6.474
6.372
6.398
466,750
-0.02(-0.31%)
Mar 22, 2013
6.478
6.506
6.410
6.418
577,355
-0.05(-0.80%)
Mar 21, 2013
6.434
6.490
6.404
6.470
287,810
-0.01(-0.22%)
Mar 20, 2013
6.452
6.490
6.432
6.484
212,355
+0.05(+0.81%)
Mar 19, 2013
6.400
6.468
6.382
6.432
273,225
+0.03(+0.50%)
Mar 18, 2013
6.372
6.408
6.361
6.400
506,415
-0.03(-0.50%)
Mar 15, 2013
6.452
6.500
6.424
6.432
637,120
-0.00(-0.03%)
Mar 14, 2013
6.370
6.500
6.356
6.434
582,360
+0.06(+1.00%)
Mar 13, 2013
6.410
6.432
6.352
6.370
444,695
-0.03(-0.47%)
Mar 12, 2013
6.406
6.438
6.352
6.400
705,300
-0.01(-0.09%)
Mar 11, 2013
6.500
6.500
6.360
6.406
413,725
-0.11(-1.63%)
Mar 08, 2013
6.460
6.518
6.426
6.512
678,855
+0.05(+0.84%)
Mar 07, 2013
6.438
6.466
6.390
6.458
418,525
+0.00(+0.00%)
Mar 06, 2013
6.430
6.468
6.374
6.458
556,805
+0.03(+0.40%)
Mar 05, 2013
6.342
6.566
6.342
6.432
1,407,105
+0.10(+1.58%)
Mar 04, 2013
6.138
6.376
6.100
6.332
1,019,410
-0.03(-0.47%)
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
.