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 (%)
Oct 30, 2009 24.41 24.44 21.75 21.77 927,841 -3.52(-13.93%)
Oct 29, 2009 25.67 26.73 25.14 25.29 622,383 +0.01(+0.05%)
Oct 28, 2009 25.62 25.71 25.10 25.28 341,932 -0.45(-1.75%)
Oct 27, 2009 25.99 26.09 25.62 25.73 313,280 -0.12(-0.45%)
Oct 26, 2009 26.20 26.42 25.36 25.84 424,605 -0.50(-1.89%)
Oct 23, 2009 26.55 26.97 26.22 26.34 182,924 -0.27(-1.03%)
Oct 22, 2009 26.61 26.75 26.18 26.61 270,919 -0.07(-0.25%)
Oct 21, 2009 26.81 27.57 26.59 26.68 287,213 -0.37(-1.37%)
Oct 20, 2009 27.06 27.40 26.99 27.05 208,874 -0.32(-1.15%)
Oct 19, 2009 27.55 27.73 26.85 27.37 275,729 -0.15(-0.53%)
Oct 16, 2009 27.52 27.63 26.88 27.51 262,296 -0.10(-0.35%)
Oct 15, 2009 27.82 28.05 27.46 27.61 172,963 -0.21(-0.76%)
Oct 14, 2009 27.96 28.20 27.40 27.82 316,362 +0.29(+1.04%)
Oct 13, 2009 27.65 27.83 27.09 27.54 244,359 -0.22(-0.79%)
Oct 12, 2009 28.02 28.17 27.49 27.76 195,138 +0.06(+0.22%)
Oct 09, 2009 27.36 27.72 27.35 27.69 203,113 +0.24(+0.89%)
Oct 08, 2009 27.77 27.99 27.45 27.45 405,068 -0.24(-0.86%)
Oct 07, 2009 28.11 28.13 27.61 27.69 168,901 -0.43(-1.53%)
Oct 06, 2009 27.96 28.31 27.57 28.12 304,290 +0.44(+1.60%)
Oct 05, 2009 27.62 27.82 27.18 27.68 206,662 +0.08(+0.29%)
Oct 02, 2009 27.78 27.83 26.15 27.60 505,710 -0.49(-1.73%)
Oct 01, 2009 28.85 28.90 28.02 28.08 183,890 -0.91(-3.14%)
Sep 30, 2009 29.70 30.03 28.73 28.99 411,958 -0.69(-2.31%)
Sep 29, 2009 29.93 30.36 29.68 29.68 425,828 -0.16(-0.55%)
Sep 28, 2009 28.65 29.86 28.55 29.84 275,247 +1.34(+4.69%)
Sep 25, 2009 28.06 28.54 27.71 28.51 282,686 +0.30(+1.05%)
Sep 24, 2009 28.81 28.81 27.85 28.21 307,476 -0.75(-2.58%)
Sep 23, 2009 29.58 29.61 28.82 28.96 256,052 -0.57(-1.93%)
Sep 22, 2009 28.32 29.53 28.14 29.53 320,319 +1.50(+5.35%)
Sep 21, 2009 27.34 28.11 27.21 28.03 212,659 +0.47(+1.70%)
Sep 18, 2009 27.76 27.86 27.38 27.56 209,725 -0.19(-0.70%)
Sep 17, 2009 27.74 28.15 27.54 27.76 133,696 -0.02(-0.07%)
Sep 16, 2009 27.49 27.77 27.07 27.77 188,559 +0.31(+1.13%)
Sep 15, 2009 27.40 27.77 27.32 27.46 160,047 +0.10(+0.38%)
Sep 14, 2009 27.06 27.41 27.06 27.36 136,393 +0.22(+0.81%)
Sep 11, 2009 26.82 27.21 26.77 27.14 170,622 +0.31(+1.15%)
Sep 10, 2009 26.84 26.85 26.34 26.83 259,791 +0.05(+0.20%)
Sep 09, 2009 25.78 26.78 25.74 26.78 377,429 +1.23(+4.80%)
Sep 08, 2009 25.21 25.55 25.06 25.55 143,649 +0.49(+1.96%)
Sep 04, 2009 24.61 25.06 24.61 25.06 101,141 +0.48(+1.95%)
Sep 03, 2009 24.52 24.71 24.10 24.58 141,512 +0.15(+0.60%)
Sep 02, 2009 24.30 24.68 24.25 24.43 225,214 +0.16(+0.65%)
Sep 01, 2009 24.15 25.18 23.78 24.27 350,451 -0.07(-0.27%)
Aug 31, 2009 24.28 24.37 24.07 24.34 183,883 -0.19(-0.77%)
Aug 28, 2009 24.81 24.81 24.36 24.53 110,562 -0.10(-0.42%)
Aug 27, 2009 24.85 24.85 24.12 24.63 101,189 -0.12(-0.47%)
Aug 26, 2009 24.65 24.88 24.43 24.75 192,684 +0.10(+0.39%)
Aug 25, 2009 24.36 24.84 24.27 24.65 418,111 +0.43(+1.76%)
Aug 24, 2009 23.80 24.30 23.73 24.23 505,339 +0.54(+2.28%)
Aug 21, 2009 23.53 23.85 23.24 23.69 226,487 +0.44(+1.88%)
Aug 20, 2009 23.64 23.69 23.10 23.25 186,993 -0.32(-1.37%)
Aug 19, 2009 22.93 23.59 22.88 23.57 120,374 +0.52(+2.27%)
Aug 18, 2009 22.85 23.10 22.63 23.05 120,910 +0.27(+1.17%)
Aug 17, 2009 22.97 23.11 22.54 22.78 149,592 -0.51(-2.19%)
Aug 14, 2009 23.79 23.79 23.04 23.29 227,763 -0.60(-2.52%)
Aug 13, 2009 23.70 23.93 23.29 23.89 156,287 +0.23(+0.98%)
Aug 12, 2009 23.15 23.97 23.15 23.66 167,970 +0.46(+1.99%)
Aug 11, 2009 23.64 23.64 23.05 23.20 204,808 -0.52(-2.20%)
Aug 10, 2009 23.45 23.86 23.13 23.72 205,228 +0.15(+0.64%)
Aug 07, 2009 23.08 23.69 22.90 23.57 223,496 +0.50(+2.16%)
Aug 06, 2009 23.53 23.79 22.83 23.07 269,567 -0.19(-0.84%)
Aug 05, 2009 23.73 23.73 23.04 23.27 336,271 -0.59(-2.47%)
Aug 04, 2009 23.59 24.18 23.52 23.86 298,578 +0.36(+1.53%)
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.