ExlService Holdings Inc $29.82

down -0.18


25/7/2014 04:00 PM  |  NASDAQ : EXLS  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXLS historical data

Date Open High Low Close Volume
7/25/201429.7630.0929.5429.82142,765
7/24/201429.9230.3629.7330.00149,796
7/23/201429.5530.1829.4030.05127,425
7/22/201429.0729.5328.7629.48166,182
7/21/201429.0829.0828.5628.90171,408
7/18/201428.5929.3828.3329.32119,667
7/17/201429.0929.2928.5528.69109,367
7/16/201429.5729.5729.0929.29100,079
7/15/201429.9129.9129.3129.4467,532
7/14/201429.8829.8829.5029.8594,831
7/11/201429.6929.8329.2829.53107,200
7/10/201429.9230.1929.4029.67104,811
7/9/201430.4030.4030.0430.31101,498
7/8/201430.1130.2829.7830.26144,280
7/7/201430.2330.4129.9530.11110,297
7/3/201430.1630.4630.0130.2554,354
7/2/201430.1930.4929.9530.09117,828
7/1/201429.5030.4929.3630.19185,110
6/30/201429.4729.5029.0729.45129,510
6/27/201428.6029.5028.6029.47684,579
6/26/201428.7628.9128.4128.8578,468
6/25/201428.5128.8328.4128.7272,015
6/24/201428.7629.2028.5128.5691,461
6/23/201429.4029.4828.5828.7995,065
6/20/201429.5029.5029.1429.35190,388
6/19/201429.5029.5029.1629.3299,966
6/18/201429.2129.4929.0929.3987,890
6/17/201428.7929.3128.7129.16138,722
6/16/201428.5928.8628.1728.8590,330
6/13/201428.9528.9828.3428.5597,419
6/12/201428.9128.9428.5928.7983,797
6/11/201429.1429.2728.7729.0058,824
6/10/201429.3429.4529.1729.3275,501
6/9/201429.4929.4929.2229.4465,446
6/6/201429.3329.4928.9429.41149,126
6/5/201428.2229.2228.0229.14133,643
6/4/201427.8928.3727.7228.25109,773
6/3/201428.1728.3227.7328.07100,721
6/2/201428.3428.5927.8828.2292,018
5/30/201428.7128.8328.1328.3497,563
5/29/201428.9828.9928.3928.62180,635
5/28/201428.7328.9228.2328.77169,013
5/27/201429.0129.1928.6328.87123,062
5/23/201428.8828.9828.5428.70113,192
5/22/201428.6429.0528.4628.8094,887
5/21/201428.8729.1528.1728.48122,472
5/20/201428.9929.1728.4328.68161,910
5/19/201428.9229.0628.6329.02106,828
5/16/201428.6228.9528.3628.95102,317
5/15/201428.4928.8028.0628.67106,427
5/14/201429.7029.8228.5828.71139,661
5/13/201429.7529.9129.5629.64194,407
5/12/201429.0929.9328.8029.76161,941
5/9/201428.3728.9028.3728.85110,576
5/8/201428.2528.6428.1928.54181,952
5/7/201428.2128.3627.3328.31145,160
5/6/201428.3629.1828.0828.09156,431
5/5/201428.4828.7028.1828.47147,689
5/2/201429.5329.6128.4828.75193,068
5/1/201428.7430.1727.6529.38256,222
4/30/201428.0528.4527.7828.30141,979
4/29/201428.3828.6128.0028.05149,150
4/28/201427.5428.4827.3728.16277,795
4/25/201428.2928.3027.2127.39213,248
4/24/201428.7128.7127.9728.44113,571
4/23/201428.7729.1528.2628.53162,884
4/22/201428.2729.1128.1428.77157,175
4/21/201428.4928.4927.8528.1773,197
4/17/201428.1928.5228.0228.39163,137
4/16/201428.1928.4327.8528.19172,895
4/15/201428.4928.4927.6127.96322,398
4/14/201428.7228.7528.1628.29247,308
4/11/201428.9829.3028.3828.39153,853
4/10/201430.0830.3029.1029.25118,849
4/9/201430.3630.3629.7630.1397,899
4/8/201429.6330.3929.4830.20106,898
4/7/201429.5329.8529.3129.63152,135
4/4/201430.5630.5629.5729.68123,963
4/3/201430.5830.7630.0130.28181,779
4/2/201431.0531.0530.5030.64117,630
4/1/201430.9931.1830.8331.01429,500
3/31/201430.3030.9430.3030.91183,476
3/28/201430.0130.4929.9630.08134,393
3/27/201430.0930.4729.9530.06118,409
3/26/201430.1830.3129.8130.00337,260
3/25/201430.2430.4929.6230.07139,376
3/24/201430.0330.0529.6830.02161,682
3/21/201430.2630.2629.9030.00300,947
3/20/201429.5330.2529.5330.07117,370
3/19/201430.0930.0929.3829.59161,096
3/18/201429.8830.2029.6830.09166,311
3/17/201429.9530.1629.8229.92142,862
3/14/201429.3829.8028.9729.70130,450
3/13/201430.2230.2929.2229.37164,474
3/12/201429.8730.1929.5030.10155,870
3/11/201430.1030.2929.8830.07172,879
3/10/201430.3030.7129.8930.10263,404
3/7/201430.8530.9930.1430.47459,324
3/6/201430.8531.0630.5430.56264,882
3/5/201430.5030.9730.1330.81196,620
Trading Center