EXLS

ExlService Holdings, Inc. Historical Stock Prices

$34.36
*  
0.36
1.06%
Get EXLS Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading EXLS now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    EXLS Pre-Market
 
 
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 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  34.02  34.40  33.87  34.36 165,622
05/06/2015 34.02 34.4 33.87 34.36 165,622
05/05/2015 34.6 34.76 33.71 34 157,687
05/04/2015 34.53 35.04 33.6301 34.68 194,503
05/01/2015 34.68 34.68 32.83 34.39 233,490
04/30/2015 33.69 34.84 33.66 34.43 330,851
04/29/2015 33.85 34.29 33.69 34.19 148,349
04/28/2015 33.87 34.34 33.65 34.15 120,012
04/27/2015 33.82 34.17 33.32 33.9 203,770
04/24/2015 33.54 33.77 33.21 33.66 106,568
04/23/2015 33 33.69 32.825 33.65 236,377
04/22/2015 33.2 33.62 32.85 33.14 125,746
04/21/2015 33.7 34.08 33.21 33.25 72,177
04/20/2015 33.5 34.06 33.35 33.66 86,136
04/17/2015 34.1 34.13 33.28 33.29 107,689
04/16/2015 34.15 34.7 34.15 34.36 119,998
04/15/2015 34.61 34.61 34.21 34.33 116,419
04/14/2015 33.41 34.54 33.34 34.37 206,136
04/13/2015 34.18 34.4 33.18 33.38 349,119
04/10/2015 34.73 35.03 34.14 34.21 212,403
04/09/2015 35.49 35.66 34.68 34.73 189,171
04/08/2015 35.49 35.63 35.24 35.55 319,648
04/07/2015 35.5 35.79 35.37 35.49 233,980
04/06/2015 35.86 35.96 35.505 35.64 219,394
04/02/2015 36.51 37.035 35.93 35.99 203,903
04/01/2015 37.01 37.14 36.09 36.51 132,137
03/31/2015 36.9 37.49 36.79 37.2 117,658
03/30/2015 36.58 37.37 36.46 37.18 102,103
03/27/2015 36.7 36.81 35.93 36.49 141,726
03/26/2015 36.53 37.15 36.53 36.79 126,858
03/25/2015 37.38 38.025 36.61 36.71 202,382
03/24/2015 37.55 39.36 37.26 37.43 192,585
03/23/2015 37.11 37.52 37.03 37.42 123,136
03/20/2015 36.38 37.29 36.305 37.19 304,061
03/19/2015 35.54 36.298 35.515 36.17 119,666
03/18/2015 35.19 36 35.07 35.67 131,441
03/17/2015 35.4 35.44 35.15 35.32 138,492
03/16/2015 35.41 35.82 35.41 35.59 74,529
03/13/2015 35.57 35.68 34.93 35.32 175,853
03/12/2015 35.07 35.77 35.02 35.7 177,403
03/11/2015 34.64 34.9 34.34 34.83 142,323
03/10/2015 34.82 35 34.53 34.67 75,661
03/09/2015 34.78 35.2 34.68 35.06 76,131
03/06/2015 34.69 35.06 34.57 34.76 126,782
03/05/2015 34.98 35.07 34.638 35.05 136,948
03/04/2015 34.71 35.065 34.57 35.05 93,291
03/03/2015 34.99 35.05 34.65 34.92 199,849
03/02/2015 34.72 35.2 34.4783 34.99 150,724
02/27/2015 35.46 35.68 34.9 34.9 140,415
02/26/2015 35.09 35.64 34.68 35.6 386,752
02/25/2015 34 35.63 33.86 35 369,884
02/24/2015 32.67 34 32.005 33.73 378,049
02/23/2015 32.15 32.26 31.845 32.07 105,832
02/20/2015 32.2 32.23 31.5 32.2 166,274
02/19/2015 32.06 32.45 31.7 32.25 60,109
02/18/2015 31.52 32.15 31.47 32.03 94,253
02/17/2015 31.43 31.96 31.14 31.67 98,447
02/13/2015 31.37 31.58 31.04 31.34 62,343
02/12/2015 31.34 31.53 31.17 31.39 56,347
02/11/2015 30.8 31.22 30.52 31.16 67,154
02/10/2015 31.15 31.15 30.22 30.93 147,142
02/09/2015 31.37 31.65 30.87 30.89 78,438
02/06/2015 31.27 31.57 30.96 31.56 226,373
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?