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 (%)
Dec 31, 2007 23.67 24.09 23.19 23.40 520,239 -0.32(-1.33%)
Dec 28, 2007 23.58 23.83 23.21 23.72 382,117 +0.47(+2.04%)
Dec 27, 2007 23.62 23.67 23.15 23.24 410,045 -0.49(-2.05%)
Dec 26, 2007 23.67 23.94 22.85 23.73 327,248 -0.07(-0.28%)
Dec 24, 2007 23.16 23.79 22.86 23.79 62,897 +0.79(+3.43%)
Dec 21, 2007 23.41 23.48 22.84 23.00 420,111 -0.09(-0.37%)
Dec 20, 2007 22.94 23.09 22.12 23.09 271,255 +0.42(+1.85%)
Dec 19, 2007 22.04 22.94 21.96 22.67 377,309 +0.52(+2.33%)
Dec 18, 2007 21.69 22.70 21.26 22.15 1,120,963 +1.14(+5.40%)
Dec 17, 2007 21.38 21.46 20.62 21.02 337,627 -0.47(-2.18%)
Dec 14, 2007 21.20 22.69 21.18 21.49 608,680 +0.16(+0.77%)
Dec 13, 2007 21.40 21.51 21.10 21.32 98,667 -0.31(-1.43%)
Dec 12, 2007 22.40 22.47 21.41 21.63 261,495 -0.19(-0.86%)
Dec 11, 2007 22.50 22.69 21.73 21.82 377,799 -0.61(-2.74%)
Dec 10, 2007 21.28 22.49 21.27 22.43 433,582 +1.17(+5.51%)
Dec 07, 2007 20.92 21.26 20.82 21.26 190,350 +0.43(+2.04%)
Dec 06, 2007 20.84 21.21 20.60 20.84 298,132 -0.07(-0.32%)
Dec 05, 2007 21.20 21.25 20.74 20.90 233,832 +0.03(+0.15%)
Dec 04, 2007 20.97 21.07 20.51 20.87 469,347 -0.29(-1.35%)
Dec 03, 2007 21.78 21.86 20.97 21.16 345,766 -0.73(-3.33%)
Nov 30, 2007 22.43 22.49 21.69 21.89 260,945 -0.32(-1.45%)
Nov 29, 2007 21.95 22.46 21.93 22.21 186,764 +0.09(+0.41%)
Nov 28, 2007 22.12 22.34 21.82 22.12 339,766 +0.19(+0.86%)
Nov 27, 2007 21.45 21.97 20.96 21.93 389,965 +0.59(+2.76%)
Nov 26, 2007 22.26 22.43 21.19 21.34 268,509 -1.10(-4.90%)
Nov 23, 2007 21.70 22.54 21.56 22.44 138,631 +0.74(+3.42%)
Nov 21, 2007 21.62 22.16 21.39 21.70 248,236 -0.09(-0.42%)
Nov 20, 2007 22.22 22.37 20.94 21.79 700,320 +0.11(+0.50%)
Nov 19, 2007 23.06 23.06 21.61 21.68 461,333 -1.70(-7.27%)
Nov 16, 2007 23.92 23.92 22.80 23.38 418,993 -0.36(-1.54%)
Nov 15, 2007 23.77 23.84 23.33 23.75 580,318 -0.19(-0.79%)
Nov 14, 2007 24.03 24.44 23.75 23.93 738,782 +0.13(+0.56%)
Nov 13, 2007 24.23 24.37 23.44 23.80 397,050 -0.21(-0.86%)
Nov 12, 2007 23.93 24.41 23.91 24.01 425,255 -0.06(-0.25%)
Nov 09, 2007 24.38 24.82 23.93 24.07 305,884 -0.70(-2.84%)
Nov 08, 2007 24.63 25.19 24.57 24.77 669,378 +0.27(+1.09%)
Nov 07, 2007 25.21 25.51 24.44 24.51 374,790 -1.01(-3.95%)
Nov 06, 2007 25.51 25.51 25.39 25.51 343,030 +0.13(+0.50%)
Nov 05, 2007 25.27 25.59 25.27 25.39 572,828 -0.28(-1.09%)
Nov 02, 2007 25.99 25.99 25.36 25.67 207,756 +0.01(+0.05%)
Nov 01, 2007 25.53 26.08 25.23 25.65 462,695 -0.21(-0.82%)
Oct 31, 2007 25.72 26.00 25.42 25.87 276,109 +0.32(+1.24%)
Oct 30, 2007 25.96 26.29 25.50 25.55 212,040 -0.44(-1.71%)
Oct 29, 2007 26.01 26.82 25.87 25.99 248,470 +0.18(+0.68%)
Oct 26, 2007 25.99 26.25 25.51 25.82 216,475 +0.24(+0.95%)
Oct 25, 2007 26.76 27.82 25.23 25.57 1,045,354 +0.87(+3.54%)
Oct 24, 2007 24.60 24.93 23.31 24.70 254,806 -0.22(-0.90%)
Oct 23, 2007 24.74 24.92 24.21 24.92 270,563 +0.41(+1.69%)
Oct 22, 2007 23.37 24.52 23.35 24.51 320,018 +0.82(+3.46%)
Oct 19, 2007 24.58 24.72 23.62 23.69 796,643 -1.30(-5.20%)
Oct 18, 2007 25.47 25.76 24.91 24.99 383,526 -0.78(-3.04%)
Oct 17, 2007 26.36 26.36 25.64 25.77 478,462 -0.30(-1.16%)
Oct 16, 2007 26.13 26.72 26.07 26.08 207,674 -0.33(-1.24%)
Oct 15, 2007 27.31 27.31 25.63 26.41 294,882 -0.75(-2.75%)
Oct 12, 2007 26.79 27.59 26.79 27.15 204,673 +0.41(+1.52%)
Oct 11, 2007 27.58 27.82 26.73 26.75 305,142 -0.83(-3.00%)
Oct 10, 2007 28.71 28.71 27.57 27.57 303,810 -1.06(-3.71%)
Oct 09, 2007 28.10 29.00 28.00 28.64 294,771 +0.69(+2.48%)
Oct 08, 2007 27.97 28.57 27.69 27.94 342,966 -0.29(-1.01%)
Oct 05, 2007 27.23 28.34 27.09 28.23 569,020 +1.29(+4.80%)
Oct 04, 2007 25.50 27.00 25.27 26.93 941,725 +1.54(+6.08%)
Oct 03, 2007 25.13 25.56 24.94 25.39 563,797 +0.06(+0.24%)
Oct 02, 2007 25.29 25.55 24.77 25.33 290,489 +0.13(+0.51%)
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.