$36.86 -0.21 (%) ExlService Holdings Inc - NASDAQ

Sep. 3, 2015 | 11:28 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXLS historical data

Date Open High Low Close Volume
9/2/201536.5937.1035.8837.07181,692
9/1/201535.5536.3235.5536.15164,357
8/31/201536.4536.5435.8836.18121,935
8/28/201536.7236.9136.2136.47119,358
8/27/201535.9037.2035.0437.17374,074
8/26/201535.6235.9434.2935.66156,699
8/25/201536.8937.2234.7334.79193,992
8/24/201534.7937.1934.0235.65315,195
8/21/201536.7037.7136.3936.55254,459
8/20/201536.8137.7336.2837.36170,974
8/19/201536.8237.2836.5037.08161,829
8/18/201537.6437.7736.8236.94113,356
8/17/201537.1137.6136.7237.61101,321
8/14/201537.1137.6736.7337.13156,811
8/13/201537.2937.4436.9037.1195,759
8/12/201537.1837.4736.7837.30105,001
8/11/201537.3737.6935.9337.3584,135
8/10/201537.5637.9436.4237.50157,425
8/7/201537.1737.5236.8737.37112,243
8/6/201538.5738.7337.3837.44106,088
8/5/201538.6638.9738.2438.43168,452
8/4/201538.1238.6237.9138.43127,890
8/3/201538.8838.9937.3838.17148,652
7/31/201537.7239.0537.4538.77296,106
7/30/201537.2538.0735.0337.52282,308
7/29/201535.8337.0835.6636.82121,012
7/28/201535.7536.0435.0735.8499,411
7/27/201535.6235.9835.2835.6583,665
7/24/201536.2636.4335.5835.7190,516
7/23/201537.0737.0936.2336.3074,198
7/22/201536.9837.4036.9437.2082,131
7/21/201537.1537.6336.8237.0697,957
7/20/201537.2237.3036.9937.18125,433
7/17/201536.9537.3136.7537.23120,898
7/16/201537.0037.1436.3236.90293,392
7/15/201536.3536.6836.1136.5271,500
7/14/201536.6636.8136.3436.3858,836
7/13/201536.5036.8236.1936.65132,923
7/10/201535.6136.4635.5136.39117,761
7/9/201535.5835.9635.2835.59140,048
7/8/201534.8935.6934.7435.14208,223
7/7/201535.3935.7034.7435.33133,144
7/6/201534.5835.4534.4935.37177,041
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
  • 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!