EXLS

Historical Stock Prices

$36.47
*  
0.70
1.88%
Get EXLS Alerts
*Delayed - data as of Aug. 28, 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 28-AUG-2014 TO 28-AUG-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.
08/28/2015 36.72 36.91 36.21 36.47 119,358
08/27/2015 35.9 37.2 35.04 37.17 374,074
08/26/2015 35.62 35.94 34.29 35.66 156,699
08/25/2015 36.89 37.22 34.73 34.79 193,992
08/24/2015 34.79 37.19 34.024 35.65 315,195
08/21/2015 36.7 37.71 36.39 36.55 254,459
08/20/2015 36.81 37.73 36.275 37.36 170,974
08/19/2015 36.82 37.28 36.5 37.08 161,829
08/18/2015 37.64 37.765 36.82 36.94 113,356
08/17/2015 37.11 37.61 36.72 37.61 101,321
08/14/2015 37.11 37.67 36.73 37.13 156,811
08/13/2015 37.29 37.44 36.9 37.11 95,759
08/12/2015 37.18 37.47 36.78 37.3 105,001
08/11/2015 37.37 37.69 35.93 37.35 84,135
08/10/2015 37.56 37.94 36.415 37.5 157,425
08/07/2015 37.17 37.52 36.87 37.37 112,243
08/06/2015 38.57 38.73 37.38 37.44 106,088
08/05/2015 38.66 38.97 38.24 38.43 168,452
08/04/2015 38.12 38.62 37.91 38.43 127,890
08/03/2015 38.88 38.985 37.375 38.17 148,205
07/31/2015 37.72 39.05 37.45 38.77 296,106
07/30/2015 37.25 38.07 35.03 37.52 282,308
07/29/2015 35.83 37.08 35.66 36.82 121,012
07/28/2015 35.75 36.04 35.07 35.84 99,411
07/27/2015 35.62 35.98 35.275 35.645 83,665
07/24/2015 36.26 36.425 35.58 35.71 90,516
07/23/2015 37.07 37.09 36.23 36.3 74,198
07/22/2015 36.98 37.4 36.935 37.2 82,131
07/21/2015 37.15 37.63 36.82 37.06 97,957
07/20/2015 37.22 37.3 36.99 37.18 125,433
07/17/2015 36.95 37.31 36.75 37.23 120,898
07/16/2015 37 37.138 36.32 36.9 293,392
07/15/2015 36.35 36.68 36.11 36.52 71,500
07/14/2015 36.66 36.81 36.34 36.38 58,836
07/13/2015 36.5 36.82 36.19 36.65 132,923
07/10/2015 35.61 36.46 35.51 36.39 117,761
07/09/2015 35.58 35.96 35.28 35.59 140,048
07/08/2015 34.89 35.69 34.74 35.14 208,223
07/07/2015 35.39 35.7 34.74 35.33 133,144
07/06/2015 34.58 35.45 34.485 35.37 177,032
07/02/2015 35.25 35.81 34.74 34.84 104,964
07/01/2015 34.82 35.26 34.5 35.23 170,786
06/30/2015 34.85 35.202 34.2801 34.58 162,265
06/29/2015 35.7 35.854 34.49 34.51 95,017
06/26/2015 36.28 36.35 35.63 35.82 840,335
06/25/2015 35.81 36.4 35.67 36.28 237,675
06/24/2015 35.74 35.85 35.62 35.73 85,088
06/23/2015 35.77 36.21 35.57 35.77 101,774
06/22/2015 35.39 35.93 35.1601 35.77 123,745
06/19/2015 35.16 35.32 34.76 35.19 186,688
06/18/2015 34.19 35.09 34.08 35.05 395,640
06/17/2015 34.26 34.34 33.75 34.06 135,890
06/16/2015 33.92 34.34 33.88 34.13 96,894
06/15/2015 34.13 34.32 33.7 34.04 76,992
06/12/2015 34.53 34.7099 34.26 34.48 56,334
06/11/2015 34.6 34.7588 34.34 34.59 76,552
06/10/2015 34.16 35.13 34.16 34.62 253,832
06/09/2015 34.36 34.55 33.73 33.98 149,156
06/08/2015 34.85 34.93 34.4 34.44 65,635
06/05/2015 35 35.13 34.6 35.03 116,315
06/04/2015 35.29 35.5465 34.94 35.01 119,057
06/03/2015 35.51 35.9 35.29 35.59 94,305
06/02/2015 35.68 35.98 35.24 35.36 78,886
06/01/2015 36 36.46 35.4 35.86 159,609
05/29/2015 35.43 36 34.978 35.9 177,413
05/28/2015 35.56 35.7 35.11 35.7 102,707
05/27/2015 35.06 35.78 34.74 35.76 120,097
05/26/2015 34.99 35.23 34.74 35.09 125,893
05/22/2015 35.35 35.57 34.95 35.08 114,601
05/21/2015 35.22 35.48 35.03 35.46 128,239
05/20/2015 35.12 35.42 35.04 35.29 75,054
05/19/2015 34.8 35.05 34.39 34.97 108,852
05/18/2015 34.53 34.97 34.31 34.79 85,708
05/15/2015 34.76 35.26 34.37 34.53 73,436
05/14/2015 34.16 34.75 34.16 34.74 54,273
05/13/2015 34.41 34.5 33.9 34.1 63,462
05/12/2015 34.72 34.95 33.96 34.17 114,385
05/11/2015 34.64 35.23 34.64 34.92 172,435
05/08/2015 34.96 35.12 34.34 34.59 123,135
05/07/2015 34.23 35.07 34.23 34.66 159,968
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
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
*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?