$48.39 -1.61 (%) ExlService Holdings Inc - NASDAQ

Apr. 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
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
3/8/201649.0349.1748.2448.49170,748
3/7/201647.4249.5546.8549.17564,844
3/4/201648.5149.0547.3747.46203,056
3/3/201648.9849.0848.0148.47223,512
3/2/201647.4349.2147.0348.97411,904
3/1/201647.3047.9747.2047.66446,824
2/29/201647.6747.7847.0447.09236,931
2/26/201647.7748.5647.3947.48179,891
2/25/201647.9248.0447.1647.92303,271
2/24/201648.7049.0646.7947.64700,862
2/23/201644.7249.1244.5848.57773,529
2/22/201644.6845.4344.4945.18268,709
2/19/201644.3944.9443.2044.18314,842
2/18/201644.8144.8543.2544.07235,814
2/17/201645.1745.1744.3644.80228,706
2/16/201644.2745.0544.0744.97414,385
2/12/201644.2144.4243.3943.78248,994
2/11/201643.3044.0342.4943.86238,348
2/10/201644.0844.6542.9043.96229,153
2/9/201643.3844.3942.5743.88314,062
2/8/201643.8244.2142.2044.11656,703
2/5/201644.8045.5144.0144.49269,958
2/4/201644.7345.4143.6045.00249,681
2/3/201644.7744.9443.8144.89283,268
2/2/201643.7744.9043.1044.18248,830
2/1/201643.4444.4543.1544.24446,554
1/29/201642.6643.7542.6643.66275,143
1/28/201642.6843.1142.0542.3990,924
1/27/201643.1043.5142.0142.23138,137
1/26/201643.0643.5242.7743.34158,709
1/25/201643.4944.2242.6142.80120,413
1/22/201643.9944.1143.4843.77268,788
1/21/201643.2044.0142.6943.13290,445
1/20/201642.5843.4142.1743.18582,585
1/19/201643.2043.3142.2643.25280,200
1/15/201641.4342.6941.1442.69312,451
1/14/201641.7742.8641.1842.61248,996
1/13/201643.2443.3841.0541.42277,576
1/12/201642.9043.0642.2443.05249,178
1/11/201642.3742.9842.2842.47228,826
1/8/201642.2742.9440.8042.18293,501
1/7/201643.0543.6342.3142.52253,309
1/6/201643.2444.1543.2443.84179,951
1/5/201643.6144.5043.3343.99196,918
1/4/201644.4144.4743.1443.37169,792
12/31/201545.5046.0944.8244.93107,628
12/30/201545.7246.0345.5545.5989,481
12/29/201545.4846.0745.1745.7299,259
12/28/201544.9345.6944.9345.21190,926
12/24/201545.1245.7844.9245.3276,198
12/23/201545.3845.5245.0645.25372,517
12/22/201545.5945.8944.9045.20259,083
12/21/201545.7946.2345.0045.47115,404
12/18/201546.1746.5145.2545.52598,812
12/17/201547.7547.8546.4346.44119,058
12/16/201547.2147.9046.8947.73132,211
12/15/201546.4847.1346.0146.99265,799
12/14/201545.1046.0944.8346.00198,532
12/11/201544.1345.0843.3545.06195,902
12/10/201545.0145.3144.4844.82184,526
12/9/201545.3745.9044.8544.91115,116
12/8/201545.2845.9445.0145.54124,481
12/7/201546.0546.1245.2445.64122,939
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center