EXLS

Historical Stock Prices

$28.69
*  
0.21
0.74%
Get EXLS Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading EXLS now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 28.5 28.77 27.98 28.69 92,580
12/23/2014 28.65 28.99 28.39 28.48 151,560
12/22/2014 27.97 28.46 27.665 28.44 128,791
12/19/2014 27.75 28.14 27.62 27.98 314,212
12/18/2014 27.71 27.95 27.48 27.83 141,429
12/17/2014 26.31 27.43 26.19 27.42 202,461
12/16/2014 26.64 27.03 26.37 26.38 178,377
12/15/2014 27.92 28.01 26.62 26.66 154,655
12/12/2014 27.9 28.12 27.7 27.8 174,119
12/11/2014 28.07 28.615 27.975 28.25 134,415
12/10/2014 28.31 28.69 27.81 27.94 113,373
12/09/2014 27.89 28.46 27.7 28.41 123,982
12/08/2014 28.5 28.96 28 28.22 136,890
12/05/2014 28.26 28.65 28.26 28.6 162,924
12/04/2014 28.13 28.46 27.91 28.27 121,890
12/03/2014 27.71 28.39 27.42 28.2 158,297
12/02/2014 27.54 28.13 27.39 27.62 246,055
12/01/2014 28.03 28.0589 27.375 27.46 165,242
11/28/2014 28.06 28.4 27.45 28.03 70,763
11/26/2014 27.81 28.119 27.67 28.11 89,312
11/25/2014 27.98 28.4 27.63 27.86 99,216
11/24/2014 27.68 28.04 27.68 27.96 99,543
11/21/2014 27.85 28.415 27.21 27.64 183,819
11/20/2014 27.13 27.5499 27.13 27.46 70,997
11/19/2014 27.81 27.915 27.23 27.34 64,780
11/18/2014 28.05 28.32 27.49 27.78 61,520
11/17/2014 28.48 28.48 27.97 27.97 63,732
11/14/2014 28.66 28.9 28.19 28.61 92,360
11/13/2014 28.89 28.99 28.48 28.65 53,603
11/12/2014 28.62 28.99 28.62 28.92 58,512
11/11/2014 28.86 29.16 28.55 28.78 117,613
11/10/2014 28.73 28.96 28.64 28.92 83,769
11/07/2014 28.995 28.995 28.47 28.69 74,967
11/06/2014 28.86 28.98 28.8 28.93 74,406
11/05/2014 29.09 29.09 28.59 28.87 111,007
11/04/2014 28.36 29 28.36 28.97 138,205
11/03/2014 27.91 28.47 27.69 28.41 257,756
10/31/2014 28.7 28.74 27.87 27.99 154,118
10/30/2014 27.99 29.01 27.48 27.92 199,625
10/29/2014 27.66 28 27.4 27.585 81,972
10/28/2014 26.72 27.58 26.262 27.57 156,974
10/27/2014 26.43 26.65 26.22 26.56 84,374
10/24/2014 26.51 26.61 26.32 26.52 87,733
10/23/2014 25.98 26.5 25.98 26.45 141,813
10/22/2014 26.32 26.77 25.61 25.8 78,972
10/21/2014 26.19 26.4 26.06 26.3 97,277
10/20/2014 26.2 26.39 25.87 26.09 141,641
10/17/2014 26.77 26.77 26.15 26.29 183,224
10/16/2014 26.12 26.51 26.11 26.39 205,503
10/15/2014 25.73 26.52 24.97 26.37 217,061
10/14/2014 25.45 26.28 25.15 26.11 310,644
10/13/2014 25.05 25.34 24.79 25.14 265,627
10/10/2014 24.47 25.25 24.445 25 170,079
10/09/2014 24.87 25.05 24.4 24.47 102,608
10/08/2014 24.4 24.94 24.29 24.87 112,654
10/07/2014 24.65 24.87 24.49 24.51 89,591
10/06/2014 24.74 24.96 24.62 24.79 121,743
10/03/2014 24.69 24.81 24.46 24.75 292,026
10/02/2014 24.34 24.78 24.24 24.43 88,789
10/01/2014 24.37 24.61 24.2 24.36 167,892
09/30/2014 24.64 24.84 24.38 24.41 249,278
09/29/2014 24.54 24.96 24.54 24.71 139,338
09/26/2014 24.9 25.05 24.83 24.93 152,787
09/25/2014 25.09 25.2 24.62 24.87 170,488
09/24/2014 25.37 25.45 25.1 25.19 119,072
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?