EXLSERVICE HOLDINGS $30.20

down -0.18


20/5/2013 04:20 PM  |  NASDAQ : EXLS  |  Industries : Professional, Scientific, and Technical Services / Other Professional, Scientific, and Technical Services
Type:

EXLS historical data

Date Open High Low Close Volume
5/20/2013 30.21 30.42 29.95 30.20 1587
5/17/2013 29.42 30.42 29.11 30.38 6298
5/16/2013 29.09 29.57 29.09 29.25 5812
5/15/2013 29.87 30.01 28.87 29.23 6960
5/14/2013 30.00 30.20 29.98 30.00 2202
5/13/2013 30.11 30.22 29.92 30.05 3547
5/10/2013 30.45 30.64 30.02 30.08 674
5/9/2013 30.83 30.85 30.32 30.35 635
5/8/2013 30.38 30.84 30.18 30.79 1083
5/7/2013 30.30 30.50 29.82 30.41 2418
5/6/2013 30.46 30.73 30.31 30.35 444
5/3/2013 30.69 31.33 30.50 30.58 1140
5/2/2013 31.92 31.92 30.22 30.57 3075
5/1/2013 32.51 32.70 31.88 31.89 1216
4/30/2013 32.11 32.73 32.11 32.62 486
4/29/2013 31.92 32.21 31.68 32.07 501
4/26/2013 31.95 32.03 31.55 31.91 882
4/25/2013 32.18 32.30 31.82 31.95 1150
4/24/2013 31.86 32.24 31.75 32.21 577
4/23/2013 31.87 31.96 31.50 31.95 719
4/22/2013 31.49 31.80 30.73 31.68 1275
4/19/2013 31.02 31.54 30.97 31.39 704
4/18/2013 30.91 31.21 30.50 31.05 588
4/17/2013 31.26 31.26 30.47 30.77 527
4/16/2013 31.32 31.53 30.82 31.52 507
4/15/2013 31.73 31.81 30.55 31.08 1282
4/12/2013 32.06 32.15 31.72 31.98 418
4/11/2013 32.34 32.56 32.09 32.10 792
4/10/2013 31.85 32.78 31.75 32.40 776
4/9/2013 32.16 32.16 31.69 31.69 992
4/8/2013 31.82 32.08 31.66 32.05 436
4/5/2013 31.98 32.20 31.72 31.83 628
4/4/2013 31.86 32.47 31.62 32.44 1854
4/3/2013 32.02 32.18 31.61 31.75 644
4/2/2013 32.35 32.35 31.97 31.99 1214
4/1/2013 32.76 32.86 32.08 32.20 1225
3/28/2013 32.54 32.97 32.33 32.88 920
3/27/2013 32.36 32.53 32.11 32.45 542
3/26/2013 32.00 32.53 31.75 32.45 853
3/25/2013 32.11 32.37 31.86 31.99 934
3/22/2013 32.39 32.53 32.05 32.09 1081
3/21/2013 32.17 32.45 32.02 32.35 576
3/20/2013 32.26 32.45 32.16 32.42 425
3/19/2013 32.00 32.34 31.91 32.16 547
3/18/2013 31.86 32.04 31.80 32.00 1013
3/15/2013 32.26 32.50 32.12 32.16 1275
3/14/2013 31.85 32.50 31.78 32.17 1165
3/13/2013 32.05 32.16 31.76 31.85 890
3/12/2013 32.03 32.19 31.76 32.00 1411
3/11/2013 32.50 32.50 31.80 32.03 828
3/8/2013 32.30 32.59 32.13 32.56 1358
3/7/2013 32.19 32.33 31.95 32.29 838
3/6/2013 32.15 32.34 31.87 32.29 1114
3/5/2013 31.71 32.83 31.71 32.16 2815
3/4/2013 30.69 31.88 30.50 31.66 2039
3/1/2013 29.89 32.23 29.89 31.81 2614
2/28/2013 30.34 30.56 30.24 30.27 727
2/27/2013 29.76 30.64 29.76 30.23 626
2/26/2013 30.07 30.07 29.37 29.83 743
2/25/2013 30.28 30.51 29.90 29.92 788
2/22/2013 30.20 30.25 29.78 30.22 610
2/21/2013 30.07 30.29 29.80 30.09 446
2/20/2013 30.17 30.88 30.13 30.14 647
2/19/2013 29.99 30.25 29.88 30.24 1412
2/15/2013 29.80 30.23 29.69 29.99 763
2/14/2013 29.97 29.97 29.51 29.62 476
2/13/2013 29.51 30.00 29.49 29.98 730
2/12/2013 29.48 29.82 29.15 29.42 810
2/11/2013 29.79 29.81 29.26 29.54 496
2/8/2013 29.35 30.02 29.18 29.89 748
2/7/2013 29.70 29.89 29.23 29.36 1215
2/6/2013 29.82 29.94 29.14 29.80 854
2/5/2013 29.79 30.15 29.78 29.98 1169
2/4/2013 29.68 29.84 29.55 29.72 1127
2/1/2013 29.76 30.22 29.69 29.87 1626
1/31/2013 29.39 29.86 29.36 29.66 983
1/30/2013 29.47 29.59 29.22 29.37 1187
1/29/2013 29.92 29.92 29.36 29.56 1072
1/28/2013 29.83 30.00 29.52 29.89 673
1/25/2013 29.88 29.88 29.44 29.75 531
1/24/2013 29.56 29.95 29.56 29.76 630
1/23/2013 29.81 29.93 29.49 29.51 973
1/22/2013 29.50 29.75 29.42 29.75 1568
1/18/2013 29.50 29.69 29.30 29.65 1222
1/17/2013 29.26 29.67 29.12 29.56 1430
1/16/2013 28.87 29.17 28.83 29.11 2181
1/15/2013 28.80 29.00 28.59 29.00 1526
1/14/2013 28.91 29.09 28.83 28.99 2033
1/11/2013 28.72 28.95 28.17 28.88 2328
1/10/2013 28.60 28.68 28.30 28.58 2068
1/9/2013 28.13 28.92 28.07 28.61 1518
1/8/2013 27.85 28.10 27.85 28.00 1856
1/7/2013 27.61 27.99 27.50 27.92 926
1/4/2013 27.30 27.87 27.30 27.78 981
1/3/2013 27.20 27.50 26.92 27.20 1667
1/2/2013 27.00 27.36 26.90 27.20 2606
12/31/2012 26.89 27.04 26.47 26.50 2315
12/28/2012 26.95 27.37 26.89 26.89 814
12/27/2012 26.97 27.22 26.82 27.10 1023
12/26/2012 27.20 27.30 26.82 26.89 704
Marketplace
Trading Center