$49.51 +0.82 (%) ExlService Holdings Inc - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXLS historical data

Date Open High Low Close Volume
7/29/201648.5449.8947.7849.51468,586
7/28/201651.0352.3948.5148.69296,307
7/27/201650.9251.1150.2051.03247,101
7/26/201650.2850.8550.1450.81122,605
7/25/201650.5551.1150.2050.29236,238
7/22/201650.5550.6649.4850.63395,752
7/21/201651.9152.1550.3850.75296,969
7/20/201652.3052.3751.9052.15175,579
7/19/201652.3552.5051.9352.01139,372
7/18/201653.1153.3152.2952.32213,036
7/15/201654.0054.0052.8752.94442,143
7/14/201654.4054.6053.9253.97136,792
7/13/201653.5954.7853.5154.23263,039
7/12/201654.0054.4353.4653.81320,513
7/11/201654.0054.0053.6853.74148,303
7/8/201652.3153.9252.3153.86178,971
7/7/201652.0052.4751.7552.11104,526
7/6/201651.6552.6251.6551.99159,223
7/5/201651.5153.0051.5151.7988,691
7/1/201652.2452.8151.4451.80170,710
6/30/201650.7852.4950.3552.41197,897
6/29/201650.0150.8449.6350.79254,244
6/28/201649.6750.0349.2349.41165,352
6/27/201651.4751.5049.1949.22281,542
6/24/201650.4452.4150.0252.14517,238
6/23/201652.6052.8851.6152.60140,307
6/22/201651.9652.3151.7051.93131,489
6/21/201652.1552.5051.4851.8586,025
6/20/201651.0952.1750.5351.98208,674
6/17/201651.5151.8050.3850.44246,138
6/16/201650.8651.5650.7951.4069,094
6/15/201651.8151.9951.0751.2274,108
6/14/201651.1651.8751.1051.70116,294
6/13/201651.0151.4350.8451.30151,470
6/10/201651.8352.5151.0151.29145,969
6/9/201652.0852.7051.8852.29234,000
6/8/201652.3252.8351.7052.60217,401
6/7/201652.3152.5151.8552.2889,590
6/6/201652.3052.5151.7852.41147,391
6/3/201651.9152.5751.3752.28166,068
6/2/201651.4652.2151.4451.98191,004
6/1/201651.8552.0551.4951.95213,814
5/31/201651.8652.1751.3151.80233,594
5/27/201651.4052.2351.3151.77155,934
5/26/201650.9751.4050.2551.20188,450
5/25/201650.7851.2650.3250.94359,198
5/24/201649.2450.8548.9950.78186,870
5/23/201649.1349.3848.6149.10231,206
5/20/201648.3049.1448.3049.12154,717
5/19/201648.0748.6347.2948.07105,189
5/18/201647.4748.6247.0848.24138,751
5/17/201648.6748.9947.5047.66192,443
5/16/201648.8250.1548.5448.95143,385
5/13/201648.9749.4048.4448.6787,188
5/12/201648.2649.2248.2049.10208,397
5/11/201648.5648.9448.2548.30139,513
5/10/201648.9749.0048.3348.6678,812
5/9/201648.7049.6448.5048.75190,286
5/6/201647.9349.3047.9349.23284,881
5/5/201647.6248.3947.3048.25323,570
5/4/201647.0347.8046.2447.38222,000
5/3/201648.0448.9846.9047.31308,005
5/2/201648.3349.6748.0348.25303,348
4/29/201648.1049.9848.0048.39344,344
4/28/201651.1351.8249.8250.00254,835
4/27/201650.9751.7050.8851.52108,532
4/26/201650.4351.7350.4351.14195,461
4/25/201651.0451.1850.1050.49134,244
4/22/201650.2551.6450.2551.22196,619
4/21/201651.2851.2850.0250.30297,212
4/20/201651.5951.7750.8451.39198,916
4/19/201652.2452.5551.5651.65144,361
4/18/201651.7652.4151.7052.04152,870
4/15/201651.4152.2651.4152.1687,880
4/14/201651.5152.0851.1251.6595,693
4/13/201651.5052.3050.9251.30145,546
4/12/201650.9351.5750.7251.25166,689
4/11/201651.2251.2650.6750.75156,935
4/8/201651.6351.7950.8551.10123,841
4/7/201652.3252.3251.0051.29172,071
4/6/201651.5452.8851.2852.63373,480
4/5/201651.6352.0951.2551.39220,540
4/4/201652.4352.9151.4551.90135,284
4/1/201651.4452.6851.0252.55157,690
3/31/201652.2752.4451.6451.80175,365
3/30/201652.6052.9251.8952.12318,097
3/29/201650.2552.2949.8852.17422,532
3/28/201649.8850.6449.2250.18144,614
3/24/201649.5549.6249.3049.55141,163
3/23/201649.3649.8049.2549.60154,005
3/22/201649.1449.7949.1449.57139,042
3/21/201649.5049.5748.2549.47131,693
3/18/201649.6550.0049.0649.47196,786
3/17/201648.6849.5348.4249.45167,296
3/16/201648.0649.0748.0648.83137,968
3/15/201648.2948.9948.0748.16125,064
3/14/201648.3348.8248.0048.39112,814
3/11/201648.1748.5947.6448.36100,541
3/10/201648.8649.2547.5047.85164,968
3/9/201648.6648.9248.2248.76161,005
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center