Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Syntel Inc (NQ: SYNT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.83 13.85 13.04 13.09 290,476 -0.61(-4.43%)
Jan 29, 2009 14.00 14.00 13.68 13.70 225,809 -0.41(-2.89%)
Jan 28, 2009 13.97 14.25 13.97 14.11 307,000 +0.28(+2.02%)
Jan 27, 2009 13.67 13.96 13.58 13.83 350,260 +0.18(+1.34%)
Jan 26, 2009 13.22 13.85 13.20 13.64 936,706 +0.34(+2.56%)
Jan 23, 2009 13.02 13.39 12.96 13.30 333,232 +0.07(+0.50%)
Jan 22, 2009 13.72 13.72 13.12 13.24 695,419 -0.44(-3.20%)
Jan 21, 2009 14.72 15.07 13.39 13.67 1,778,947 -1.73(-11.24%)
Jan 20, 2009 16.44 16.59 15.36 15.41 1,129,402 -0.61(-3.83%)
Jan 16, 2009 16.02 16.26 15.69 16.02 172,342 +0.13(+0.80%)
Jan 15, 2009 15.59 15.96 15.49 15.89 402,525 +0.29(+1.87%)
Jan 14, 2009 15.79 15.95 15.56 15.60 1,271,782 -0.19(-1.23%)
Jan 13, 2009 15.19 15.90 15.07 15.79 539,929 +0.49(+3.22%)
Jan 12, 2009 15.14 15.34 15.03 15.30 425,902 +0.21(+1.41%)
Jan 09, 2009 15.14 15.34 14.63 15.09 327,307 -0.01(-0.04%)
Jan 08, 2009 14.85 15.22 14.85 15.10 378,069 +0.07(+0.49%)
Jan 07, 2009 14.91 15.24 14.64 15.02 763,262 -0.22(-1.43%)
Jan 06, 2009 14.64 15.25 14.62 15.24 470,175 +0.78(+5.42%)
Jan 05, 2009 14.56 14.86 14.39 14.46 340,263 -0.10(-0.67%)
Jan 02, 2009 14.09 14.64 14.04 14.55 204,653 +0.51(+3.63%)
Dec 31, 2008 13.92 14.19 13.67 14.04 449,545 +0.18(+1.32%)
Dec 30, 2008 13.74 13.88 13.10 13.86 626,520 +0.24(+1.74%)
Dec 29, 2008 14.89 14.89 13.32 13.63 874,200 -1.34(-8.97%)
Dec 26, 2008 15.51 15.51 14.56 14.97 348,186 -0.55(-3.52%)
Dec 24, 2008 15.60 15.63 15.20 15.51 61,922 -0.04(-0.23%)
Dec 23, 2008 15.25 15.68 15.14 15.55 275,211 +0.35(+2.28%)
Dec 22, 2008 15.28 15.49 14.76 15.20 239,666 +0.05(+0.32%)
Dec 19, 2008 15.47 15.47 14.69 15.16 418,101 +0.10(+0.64%)
Dec 18, 2008 14.86 15.42 14.69 15.06 261,562 +0.18(+1.23%)
Dec 17, 2008 14.81 15.25 14.70 14.88 289,511 -0.14(-0.93%)
Dec 16, 2008 14.52 15.10 14.09 15.02 257,817 +0.63(+4.35%)
Dec 15, 2008 14.79 15.16 14.04 14.39 251,036 -0.32(-2.19%)
Dec 12, 2008 13.90 14.72 13.86 14.71 252,860 +0.53(+3.77%)
Dec 11, 2008 14.46 15.05 13.97 14.18 217,966 -0.49(-3.31%)
Dec 10, 2008 14.55 14.85 14.03 14.66 279,772 +0.12(+0.84%)
Dec 09, 2008 14.75 15.08 14.34 14.54 452,299 +0.03(+0.21%)
Dec 08, 2008 13.78 14.75 13.78 14.51 398,365 +1.04(+7.76%)
Dec 05, 2008 13.02 13.64 12.82 13.47 578,130 +0.23(+1.74%)
Dec 04, 2008 14.23 14.51 12.98 13.24 574,593 -1.09(-7.63%)
Dec 03, 2008 13.96 14.51 13.72 14.33 448,883 +0.21(+1.46%)
Dec 02, 2008 14.00 14.25 13.67 14.12 244,251 +0.41(+3.01%)
Dec 01, 2008 14.29 14.57 13.63 13.71 306,444 -0.88(-6.04%)
Nov 28, 2008 14.65 14.76 14.35 14.59 149,868 -0.19(-1.27%)
Nov 26, 2008 14.23 14.83 14.07 14.78 476,057 +0.39(+2.70%)
Nov 25, 2008 14.80 15.22 14.04 14.39 387,039 -0.19(-1.29%)
Nov 24, 2008 13.73 14.69 13.47 14.58 418,210 +1.12(+8.35%)
Nov 21, 2008 12.67 13.55 12.20 13.46 462,571 +1.01(+8.15%)
Nov 20, 2008 13.08 13.65 12.41 12.44 477,224 -0.69(-5.27%)
Nov 19, 2008 13.93 14.20 13.07 13.13 505,117 -0.80(-5.71%)
Nov 18, 2008 14.58 14.71 13.62 13.93 882,446 -0.60(-4.10%)
Nov 17, 2008 14.58 15.11 14.49 14.52 274,592 -0.12(-0.79%)
Nov 14, 2008 15.14 15.37 14.49 14.64 323,564 -0.88(-5.68%)
Nov 13, 2008 14.73 15.58 14.18 15.52 598,894 +1.05(+7.26%)
Nov 12, 2008 15.15 15.39 14.41 14.47 274,463 -0.68(-4.49%)
Nov 11, 2008 15.04 15.54 14.85 15.15 276,644 -0.07(-0.44%)
Nov 10, 2008 15.33 15.64 14.61 15.22 293,240 +0.05(+0.36%)
Nov 07, 2008 14.30 15.21 14.28 15.16 287,343 +0.98(+6.94%)
Nov 06, 2008 14.63 14.76 14.03 14.18 319,183 -0.58(-3.95%)
Nov 05, 2008 14.82 15.28 14.71 14.76 266,566 -0.18(-1.22%)
Nov 04, 2008 15.27 15.27 14.72 14.94 247,097 -0.18(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.