Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 10:18PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Exlservice Holdings, Inc. (EXLS)

On Nov 25: 16.80   0.20 (1.18%)

MORE ON EXLS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 17.05 17.14 16.75 16.80 26,100 16.80 24-Nov-09 17.11 17.13 16.57 17.00 40,300 17.00 23-Nov-09 16.95 17.24 16.82 17.05 183,100 17.05 20-Nov-09 16.61 16.91 16.39 16.80 73,800 16.80 19-Nov-09 16.60 16.87 16.36 16.70 75,300 16.70 18-Nov-09 16.68 16.76 16.23 16.72 29,400 16.72 17-Nov-09 16.81 16.94 16.40 16.63 51,000 16.63 16-Nov-09 16.40 17.00 16.34 16.96 143,800 16.96 13-Nov-09 16.53 16.53 16.21 16.41 48,500 16.41 12-Nov-09 16.50 16.65 16.24 16.49 110,800 16.49 11-Nov-09 16.88 17.16 16.50 16.64 51,200 16.64 10-Nov-09 17.14 17.40 16.44 16.64 60,200 16.64 9-Nov-09 16.96 17.35 16.50 17.20 120,900 17.20 6-Nov-09 14.04 17.00 14.04 16.92 233,800 16.92 5-Nov-09 13.69 13.96 13.44 13.86 76,800 13.86 4-Nov-09 13.85 13.93 13.46 13.50 36,600 13.50 3-Nov-09 13.81 13.91 13.46 13.89 39,900 13.89 2-Nov-09 13.72 14.23 13.54 14.01 112,600 14.01 30-Oct-09 13.83 14.12 13.43 13.61 81,600 13.61 29-Oct-09 13.99 14.22 13.63 14.01 84,600 14.01 28-Oct-09 14.36 14.49 13.79 13.86 31,300 13.86 27-Oct-09 14.75 15.05 14.33 14.37 34,400 14.37 26-Oct-09 14.86 15.36 14.28 14.64 44,800 14.64 23-Oct-09 15.54 15.54 14.43 14.80 76,000 14.80 22-Oct-09 15.34 15.93 15.22 15.45 984,600 15.45 21-Oct-09 15.03 16.08 15.03 15.51 101,700 15.51 20-Oct-09 15.65 15.65 15.13 15.38 33,800 15.38 19-Oct-09 15.45 15.75 15.45 15.67 16,800 15.67 16-Oct-09 15.57 15.80 15.07 15.34 39,600 15.34 15-Oct-09 15.81 16.00 15.61 15.65 21,900 15.65 14-Oct-09 15.33 16.00 15.27 16.00 66,500 16.00 13-Oct-09 15.05 15.16 14.87 15.14 25,200 15.14 12-Oct-09 15.02 15.29 14.96 15.05 18,100 15.05 9-Oct-09 14.92 15.19 14.88 15.04 45,300 15.04 8-Oct-09 15.04 15.11 14.64 14.91 112,700 14.91 7-Oct-09 15.28 15.60 14.90 14.98 67,100 14.98 6-Oct-09 14.75 15.33 14.74 15.31 86,500 15.31 5-Oct-09 14.36 14.75 14.18 14.68 60,400 14.68 2-Oct-09 14.18 14.39 14.03 14.31 106,100 14.31 1-Oct-09 14.66 14.82 14.23 14.42 60,300 14.42 30-Sep-09 14.67 14.99 14.52 14.86 107,800 14.86 29-Sep-09 14.37 14.91 14.32 14.70 102,400 14.70 28-Sep-09 13.95 14.55 13.66 14.55 94,200 14.55 25-Sep-09 13.81 14.27 13.50 13.82 74,600 13.82 24-Sep-09 13.68 13.94 13.49 13.79 51,400 13.79 23-Sep-09 14.16 14.16 13.58 13.68 112,400 13.68 22-Sep-09 13.77 14.37 13.40 14.11 90,900 14.11 21-Sep-09 13.37 13.88 13.14 13.61 92,000 13.61 18-Sep-09 13.42 13.50 13.16 13.50 118,000 13.50 17-Sep-09 13.40 13.63 13.16 13.36 51,100 13.36 16-Sep-09 13.37 13.63 13.09 13.48 140,900 13.48 15-Sep-09 13.16 13.60 13.14 13.35 71,300 13.35 14-Sep-09 12.95 13.68 12.95 13.20 130,800 13.20 11-Sep-09 12.93 13.24 12.68 12.80 53,800 12.80 10-Sep-09 12.72 13.35 12.50 13.17 102,800 13.17 9-Sep-09 12.60 12.82 12.40 12.72 102,300 12.72 8-Sep-09 12.22 12.58 11.75 12.28 88,800 12.28 4-Sep-09 12.59 12.59 11.74 12.12 80,000 12.12 3-Sep-09 11.67 12.40 11.46 12.37 55,000 12.37 2-Sep-09 11.70 12.42 11.70 11.76 75,000 11.76 1-Sep-09 11.97 12.89 11.41 11.99 79,500 11.99 31-Aug-09 12.29 12.45 11.83 12.00 52,700 12.00 28-Aug-09 12.68 12.74 12.22 12.47 53,700 12.47 27-Aug-09 12.48 12.72 11.99 12.49 104,100 12.49 26-Aug-09 12.19 12.54 12.03 12.43 56,100 12.43 25-Aug-09 12.54 12.78 12.13 12.17 64,400 12.17 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions