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 31, 2013 55.65 56.25 55.49 55.64 0 -0.22(-0.39%)
Oct 30, 2013 56.74 56.74 55.69 55.86 97,743 -0.69(-1.23%)
Oct 29, 2013 56.38 57.67 56.18 56.56 0 +0.10(+0.18%)
Oct 28, 2013 56.37 56.78 56.06 56.45 0 -0.06(-0.10%)
Oct 25, 2013 56.86 57.18 56.00 56.51 0 -0.45(-0.79%)
Oct 24, 2013 56.43 57.51 56.03 56.96 174,814 +0.71(+1.27%)
Oct 23, 2013 56.45 57.02 55.94 56.25 0 -0.71(-1.24%)
Oct 22, 2013 57.09 57.30 56.62 56.95 130,787 -0.08(-0.14%)
Oct 21, 2013 55.42 57.53 55.42 57.03 163,017 +0.62(+1.10%)
Oct 18, 2013 54.61 56.52 54.17 56.41 237,610 +2.33(+4.32%)
Oct 17, 2013 54.42 55.31 52.76 54.07 252,683 -0.27(-0.49%)
Oct 16, 2013 54.68 55.29 54.14 54.34 170,501 +0.17(+0.31%)
Oct 15, 2013 54.09 54.37 53.75 54.17 211,899 -0.17(-0.31%)
Oct 14, 2013 54.15 54.58 54.03 54.34 132,356 +0.05(+0.10%)
Oct 11, 2013 53.46 54.35 52.63 54.29 0 +0.91(+1.71%)
Oct 10, 2013 51.87 53.54 51.63 53.37 366,096 +2.18(+4.25%)
Oct 09, 2013 51.31 51.75 50.90 51.20 162,365 -0.05(-0.10%)
Oct 08, 2013 51.15 51.92 51.15 51.25 120,601 +0.06(+0.13%)
Oct 07, 2013 51.73 51.89 50.57 51.18 0 -0.84(-1.61%)
Oct 04, 2013 51.57 52.39 51.57 52.02 0 +0.45(+0.87%)
Oct 03, 2013 52.51 52.67 51.35 51.57 0 -1.21(-2.30%)
Oct 02, 2013 52.70 53.26 52.18 52.78 168,347 -0.45(-0.84%)
Oct 01, 2013 52.07 53.26 51.81 53.23 146,444 +1.31(+2.52%)
Sep 30, 2013 51.35 52.29 50.96 51.92 0 +0.23(+0.44%)
Sep 27, 2013 51.48 51.99 51.43 51.70 0 -0.16(-0.30%)
Sep 26, 2013 51.59 52.00 51.31 51.85 89,536 +0.25(+0.48%)
Sep 25, 2013 51.74 51.84 51.44 51.60 137,453 -0.19(-0.38%)
Sep 24, 2013 51.36 51.99 51.30 51.80 159,685 +0.40(+0.78%)
Sep 23, 2013 51.18 51.67 50.68 51.40 90,178 +0.07(+0.14%)
Sep 20, 2013 50.92 51.48 50.84 51.33 0 +0.41(+0.81%)
Sep 19, 2013 51.36 51.40 50.72 50.91 78,296 -0.34(-0.66%)
Sep 18, 2013 51.21 51.48 50.59 51.25 0 +0.24(+0.47%)
Sep 17, 2013 49.76 51.22 49.64 51.01 0 +1.41(+2.84%)
Sep 16, 2013 48.89 50.16 48.89 49.60 0 +0.25(+0.50%)
Sep 13, 2013 48.66 49.58 48.44 49.36 0 +0.95(+1.96%)
Sep 12, 2013 48.56 48.88 48.07 48.41 0 -0.05(-0.09%)
Sep 11, 2013 48.17 48.86 48.17 48.45 0 +0.06(+0.12%)
Sep 10, 2013 48.30 48.43 47.50 48.40 152,863 +0.41(+0.86%)
Sep 09, 2013 47.83 48.21 47.62 47.98 0 +0.17(+0.35%)
Sep 06, 2013 48.04 48.04 46.96 47.81 0 +0.03(+0.07%)
Sep 05, 2013 47.73 48.07 47.37 47.78 149,466 -0.01(-0.01%)
Sep 04, 2013 46.91 47.90 46.79 47.79 0 +0.79(+1.68%)
Sep 03, 2013 47.00 47.31 46.38 47.00 0 +0.41(+0.88%)
Aug 30, 2013 47.60 47.96 46.39 46.59 0 -1.16(-2.43%)
Aug 29, 2013 46.71 47.87 46.69 47.75 77,936 +0.85(+1.81%)
Aug 28, 2013 46.76 47.18 46.76 46.90 0 +0.00(+0.00%)
Aug 27, 2013 47.53 47.87 46.56 46.90 98,977 -1.00(-2.08%)
Aug 26, 2013 48.71 48.94 47.77 47.90 0 -0.60(-1.23%)
Aug 23, 2013 47.90 48.83 47.69 48.49 0 +0.59(+1.23%)
Aug 22, 2013 47.35 47.94 47.01 47.90 113,497 +0.70(+1.48%)
Aug 21, 2013 46.92 47.42 46.90 47.20 0 +0.05(+0.10%)
Aug 20, 2013 46.51 47.31 46.37 47.16 97,528 +0.67(+1.44%)
Aug 19, 2013 46.37 46.60 46.26 46.49 46,430 +0.15(+0.32%)
Aug 16, 2013 46.17 46.44 45.96 46.34 0 +0.02(+0.04%)
Aug 15, 2013 46.44 46.70 46.19 46.32 90,346 -0.53(-1.13%)
Aug 14, 2013 46.83 47.01 46.35 46.85 65,374 +0.17(+0.36%)
Aug 13, 2013 46.81 47.04 46.20 46.68 56,633 -0.18(-0.39%)
Aug 12, 2013 46.86 47.26 46.68 46.87 33,579 -0.07(-0.15%)
Aug 09, 2013 48.15 48.56 46.38 46.94 113,906 +0.22(+0.47%)
Aug 08, 2013 46.30 46.81 46.05 46.72 69,256 +0.47(+1.02%)
Aug 07, 2013 46.39 46.71 46.10 46.24 56,835 -0.35(-0.75%)
Aug 06, 2013 46.29 46.92 46.29 46.59 102,400 -0.37(-0.79%)
Aug 05, 2013 46.96 47.27 46.79 46.96 68,421 -0.13(-0.28%)
Aug 02, 2013 47.00 47.24 46.61 47.09 100,423 -0.17(-0.36%)
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.