$35.37 +0.53 (%) ExlService Holdings Inc - NASDAQ

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXLS historical data

Date Open High Low Close Volume
7/2/201535.2535.8134.7434.84104,964
7/1/201534.8235.2634.5035.23170,786
6/30/201534.8535.2034.2834.58162,265
6/29/201535.7035.8534.4934.5195,417
6/26/201536.2836.3535.6335.82840,335
6/25/201535.8136.4035.6736.28237,675
6/24/201535.7435.8535.6235.7385,088
6/23/201535.7736.2135.5735.77101,774
6/22/201535.3935.9335.1635.77123,745
6/19/201535.1635.3234.7635.19186,688
6/18/201534.1935.0934.0835.05395,640
6/17/201534.2634.3433.7534.06135,890
6/16/201533.9234.3433.8834.1396,894
6/15/201534.1334.3233.7034.0476,992
6/12/201534.5334.7134.2634.4856,334
6/11/201534.6034.7634.3434.5976,552
6/10/201534.1635.1334.1634.62253,832
6/9/201534.3634.5533.7333.98149,156
6/8/201534.8534.9334.4034.4465,635
6/5/201535.0035.1334.6035.03116,315
6/4/201535.2935.5534.9435.01119,057
6/3/201535.5135.9035.2935.5994,305
6/2/201535.6835.9835.2435.3678,886
6/1/201536.0036.4635.4035.86159,609
5/29/201535.4336.0034.9835.90177,413
5/28/201535.5635.7035.1135.70102,707
5/27/201535.0635.7834.7435.76120,097
5/26/201534.9935.2334.7435.09125,893
5/22/201535.3535.5734.9535.08114,601
5/21/201535.2235.4835.0335.46128,239
5/20/201535.1235.4235.0435.2975,054
5/19/201534.8035.0534.3934.97108,852
5/18/201534.5334.9734.3134.7985,708
5/15/201534.7635.2634.3734.5373,436
5/14/201534.1634.7534.1634.7454,273
5/13/201534.4134.5033.9034.1063,462
5/12/201534.7234.9533.9634.17114,385
5/11/201534.6435.2334.6434.92172,435
5/8/201534.9635.1234.3434.59123,135
5/7/201534.2335.0734.2334.66159,968
5/6/201534.0234.4033.8734.36165,622
5/5/201534.6034.7633.7134.00157,687
5/4/201534.5335.0433.6334.68194,503
5/1/201534.6834.6832.8334.39233,490
4/30/201533.6934.8433.6634.43330,851
4/29/201533.8534.2933.6934.19148,349
4/28/201533.8734.3433.6534.15120,012
4/27/201533.8234.1733.3233.90203,770
4/24/201533.5433.7733.2133.66106,568
4/23/201533.0033.6932.8333.65236,377
4/22/201533.2033.6232.8533.14125,746
4/21/201533.7034.0833.2133.2572,177
4/20/201533.5034.0633.3533.6686,136
4/17/201534.1034.1333.2833.29107,689
4/16/201534.1534.7034.1534.36119,998
4/15/201534.6134.6134.2134.33116,419
4/14/201533.4134.5433.3434.37206,136
4/13/201534.1834.4033.1833.38349,119
4/10/201534.7335.0334.1434.21212,403
4/9/201535.4935.6634.6834.73189,171
4/8/201535.4935.6335.2435.55319,648
4/7/201535.5035.7935.3735.49233,980
4/6/201535.8635.9635.5135.64219,394
4/2/201536.5137.0435.9335.99203,903
4/1/201537.0137.1436.0936.51132,137
3/31/201536.9037.4936.7937.20117,658
3/30/201536.5837.3736.4637.18102,103
3/27/201536.7036.8135.9336.49141,726
3/26/201536.5337.1536.5336.79126,858
3/25/201537.3838.0336.6136.71202,382
3/24/201537.5539.3637.2637.43193,728
3/23/201537.1137.5237.0337.42123,136
3/20/201536.3837.2936.3137.19304,061
3/19/201535.5436.3035.5236.17120,818
3/18/201535.1936.0035.0735.67131,441
3/17/201535.4035.4435.1535.32138,492
3/16/201535.4135.8235.4135.5974,529
3/13/201535.5735.6834.9335.32175,853
3/12/201535.0735.7735.0235.70177,403
3/11/201534.6434.9034.3434.83142,382
3/10/201534.8235.0034.5334.6775,661
3/9/201534.7835.2034.6835.0676,131
3/6/201534.6935.0634.5734.76126,782
3/5/201534.9835.0734.6435.05136,948
3/4/201534.7135.0734.5735.0593,291
3/3/201534.9935.0534.6534.92199,849
3/2/201534.7235.2034.4834.99150,724
2/27/201535.4635.6834.9034.90140,415
2/26/201535.0935.6434.6835.60386,752
2/25/201534.0035.6333.8635.00369,884
2/24/201532.6734.0032.0133.73378,049
2/23/201532.1532.2631.8532.07105,832
2/20/201532.2032.2331.5032.20166,274
2/19/201532.0632.4531.7032.2560,109
2/18/201531.5232.1531.4732.0394,253
2/17/201531.4331.9631.1431.6798,447
2/13/201531.3731.5831.0431.3462,343
2/12/201531.3431.5331.1731.3956,347
2/11/201530.8031.2230.5231.1667,154
2/10/201531.1531.1530.2230.93147,142
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!