EXLS

Historical Stock Prices

$34.39
*  
0.04
0.12%
Get EXLS Alerts
*Delayed - data as of May 1, 2015  -  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: 1 Year, From 01-MAY-2014 TO 01-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.
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
02/05/2015 30.88 31.2 30.48 31.2 124,089
02/04/2015 30.73 31.41 30.62 30.73 139,615
02/03/2015 30.16 31 30.03 30.96 193,619
02/02/2015 29.37 30.1 29.04 29.94 113,366
01/30/2015 30.49 30.62 29.29 29.38 161,036
01/29/2015 30.34 30.85 30.15 30.76 67,940
01/28/2015 30.98 30.98 30.06 30.26 178,188
01/27/2015 30.1 30.9 29.9608 30.76 108,910
01/26/2015 30.35 30.66 30.04 30.43 68,958
01/23/2015 30.66 31 30.39 30.43 73,309
01/22/2015 30.49 30.79 30.06 30.585 110,815
01/21/2015 30.19 30.55 29.69 30.37 196,962
01/20/2015 30.95 30.975 30.26 30.27 138,013
01/16/2015 29.75 30.98 29.75 30.9 208,891
01/15/2015 30.6 30.6 29.56 29.84 145,366
01/14/2015 29.63 30.19 29.47 30.01 110,997
01/13/2015 29.98 30.485 29.69 29.99 179,854
01/12/2015 29.48 29.99 29.34 29.7 136,142
01/09/2015 29.72 29.98 29.4 29.58 82,649
01/08/2015 29.31 30.14 29.05 29.67 246,540
01/07/2015 28.89 29.27 27.94 29.04 265,125
01/06/2015 28.75 29.13 28.14 28.77 263,664
01/05/2015 27.93 28.79 27.93 28.64 162,022
01/02/2015 28.92 28.99 27.73 28.07 104,100
12/31/2014 29.13 29.27 28.63 28.71 111,330
12/30/2014 28.95 29.18 28.81 29.01 90,292
12/29/2014 28.7 29.17 28.61 29.1 116,220
12/26/2014 28.69 28.95 28.4101 28.68 88,122
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
09/23/2014 25.55 25.66 25.2 25.29 136,627
09/22/2014 25.66 25.78 25.27 25.57 117,580
09/19/2014 26.02 26.14 25.78 25.8 229,632
09/18/2014 25.94 26.25 25.79 25.98 86,649
09/17/2014 25.98 26.12 25.62 25.77 92,070
09/16/2014 25.89 26.17 25.59 26.02 100,089
09/15/2014 26.21 26.33 25.69 26 88,414
09/12/2014 26.29 26.29 25.8 26.13 143,227
09/11/2014 26 26.29 25.89 26.2 125,879
09/10/2014 25.82 26.25 25.82 26.11 117,386
09/09/2014 26.38 26.61 25.77 25.86 133,508
09/08/2014 26.46 26.628 25.9101 26.36 182,048
09/05/2014 26.26 26.59 26.08 26.4 156,426
09/04/2014 26.92 27.17 26.28 26.38 241,767
09/03/2014 27.48 27.68 26.75 26.89 109,987
09/02/2014 27.45 27.61 27.19 27.42 66,882
08/29/2014 26.96 27.38 26.75 27.27 81,598
08/28/2014 27.19 27.2 26.91 26.96 47,145
08/27/2014 27.55 27.55 27.22 27.34 54,585
08/26/2014 27.78 27.93 27.35 27.57 72,081
08/25/2014 28.11 28.29 27.57 27.67 70,162
08/22/2014 28.19 28.19 27.89 28.02 53,669
08/21/2014 27.84 28.29 27.59 28.22 77,562
08/20/2014 28.16 28.18 27.7 27.84 63,642
08/19/2014 28.35 28.53 28.24 28.29 41,649
08/18/2014 28.07 28.315 27.95 28.29 78,294
08/15/2014 28.25 28.26 27.44 27.79 96,032
08/14/2014 27.97 28.212 27.71 27.97 82,266
08/13/2014 27.83 28.27 27.75 27.93 111,942
08/12/2014 28.07 28.23 27.45 27.82 96,428
08/11/2014 27.97 28.5 27.9476 28.19 65,552
08/08/2014 27.55 27.88 27.325 27.83 74,317
08/07/2014 27.89 27.96 27.47 27.58 52,626
08/06/2014 27.65 27.98 27.52 27.82 121,648
08/05/2014 27.87 28.24 27.7 27.86 111,234
08/04/2014 27.81 28.27 27.8 28.02 200,894
08/01/2014 28.12 28.28 27.76 27.78 149,311
07/31/2014 28.54 28.72 28.02 28.05 100,571
07/30/2014 29.21 29.38 28.86 28.89 119,905
07/29/2014 29.56 30.352 28.87 29.03 154,231
07/28/2014 29.96 30.01 29.26 29.41 113,783
07/25/2014 29.76 30.09 29.54 29.82 142,765
07/24/2014 29.92 30.36 29.73 30 149,796
07/23/2014 29.55 30.18 29.4 30.05 127,425
07/22/2014 29.07 29.53 28.76 29.48 166,182
07/21/2014 29.08 29.08 28.56 28.9 171,408
07/18/2014 28.59 29.38 28.33 29.32 119,667
07/17/2014 29.09 29.29 28.55 28.69 109,367
07/16/2014 29.57 29.57 29.09 29.29 100,079
07/15/2014 29.91 29.91 29.31 29.44 67,532
07/14/2014 29.88 29.88 29.5 29.85 94,831
07/11/2014 29.69 29.826 29.275 29.53 107,200
07/10/2014 29.92 30.19 29.4 29.67 104,811
07/09/2014 30.4 30.4 30.04 30.31 101,498
07/08/2014 30.11 30.28 29.78 30.26 144,280
07/07/2014 30.23 30.41 29.95 30.11 110,297
07/03/2014 30.16 30.46 30.01 30.25 54,354
07/02/2014 30.19 30.485 29.95 30.09 117,828
07/01/2014 29.5 30.49 29.355 30.19 185,110
06/30/2014 29.47 29.5 29.07 29.45 129,510
06/27/2014 28.6 29.5 28.6 29.47 658,274
06/26/2014 28.76 28.91 28.4125 28.85 78,468
06/25/2014 28.51 28.83 28.41 28.72 72,015
06/24/2014 28.76 29.2 28.51 28.56 91,461
06/23/2014 29.4 29.48 28.58 28.79 95,065
06/20/2014 29.5 29.5 29.14 29.35 190,388
06/19/2014 29.5 29.5 29.16 29.32 99,966
06/18/2014 29.21 29.49 29.09 29.39 87,890
06/17/2014 28.79 29.31 28.71 29.16 138,722
06/16/2014 28.59 28.86 28.17 28.85 90,330
06/13/2014 28.95 28.98 28.34 28.55 97,419
06/12/2014 28.91 28.94 28.59 28.79 83,797
06/11/2014 29.14 29.27 28.77 29 58,824
06/10/2014 29.34 29.45 29.17 29.32 75,501
06/09/2014 29.49 29.49 29.22 29.44 65,446
06/06/2014 29.33 29.49 28.942 29.41 149,126
06/05/2014 28.22 29.22 28.02 29.14 133,643
06/04/2014 27.89 28.37 27.72 28.25 109,773
06/03/2014 28.17 28.32 27.73 28.07 100,721
06/02/2014 28.34 28.59 27.88 28.22 92,018
05/30/2014 28.71 28.83 28.126 28.34 97,563
05/29/2014 28.98 28.99 28.39 28.62 180,635
05/28/2014 28.73 28.92 28.23 28.77 169,013
05/27/2014 29.01 29.19 28.63 28.87 123,062
05/23/2014 28.88 28.98 28.54 28.7 113,192
05/22/2014 28.64 29.05 28.46 28.8 92,633
05/21/2014 28.87 29.15 28.17 28.48 122,472
05/20/2014 28.99 29.168 28.43 28.68 161,910
05/19/2014 28.92 29.06 28.63 29.02 106,828
05/16/2014 28.62 28.95 28.36 28.95 102,317
05/15/2014 28.49 28.8 28.06 28.67 105,745
05/14/2014 29.7 29.82 28.58 28.71 139,661
05/13/2014 29.75 29.91 29.56 29.64 194,407
05/12/2014 29.09 29.93 28.8 29.76 161,941
05/09/2014 28.37 28.9 28.37 28.85 110,576
05/08/2014 28.25 28.64 28.19 28.54 181,952
05/07/2014 28.21 28.36 27.33 28.31 145,160
05/06/2014 28.36 29.18 28.08 28.09 156,124
05/05/2014 28.48 28.695 28.18 28.47 147,689
05/02/2014 29.53 29.61 28.475 28.75 193,068
05/01/2014 28.74 30.17 27.646 29.38 256,222
*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?