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, 2009 23.28 23.10 23.10 23.10 264,048 -0.26(-1.12%)
Dec 30, 2009 23.14 23.40 22.96 23.36 101,380 +0.07(+0.31%)
Dec 29, 2009 23.27 23.54 22.96 23.29 74,733 +0.02(+0.08%)
Dec 28, 2009 23.31 23.38 23.03 23.27 62,271 -0.05(-0.21%)
Dec 24, 2009 23.45 23.45 23.13 23.32 28,630 +0.01(+0.03%)
Dec 23, 2009 23.30 23.52 23.23 23.31 59,916 +0.19(+0.81%)
Dec 22, 2009 23.16 23.22 22.79 23.13 158,270 +0.12(+0.50%)
Dec 21, 2009 22.76 23.81 22.48 23.01 99,768 +0.28(+1.23%)
Dec 18, 2009 23.08 23.08 22.59 22.73 218,804 -0.32(-1.40%)
Dec 17, 2009 23.30 23.30 22.93 23.05 114,898 -0.44(-1.89%)
Dec 16, 2009 23.56 23.59 23.36 23.50 88,923 +0.16(+0.68%)
Dec 15, 2009 23.05 23.51 23.05 23.34 99,602 +0.12(+0.52%)
Dec 14, 2009 23.15 23.31 22.90 23.22 102,187 +0.00(+0.00%)
Dec 11, 2009 23.34 23.38 22.89 23.22 115,349 -0.12(-0.52%)
Dec 10, 2009 22.97 23.34 22.93 23.34 194,273 +0.41(+1.80%)
Dec 09, 2009 23.30 23.30 22.79 22.93 192,779 -0.29(-1.23%)
Dec 08, 2009 23.14 23.30 23.02 23.21 125,548 -0.13(-0.57%)
Dec 07, 2009 23.53 23.53 23.10 23.34 96,996 -0.16(-0.70%)
Dec 04, 2009 23.10 23.71 22.66 23.51 165,937 +0.86(+3.81%)
Dec 03, 2009 23.36 23.36 22.60 22.65 267,659 -0.60(-2.56%)
Dec 02, 2009 23.11 23.73 23.11 23.24 152,965 +0.03(+0.13%)
Dec 01, 2009 23.22 23.48 23.03 23.21 224,174 +0.23(+1.00%)
Nov 30, 2009 23.22 23.22 22.52 22.98 239,750 -0.32(-1.38%)
Nov 27, 2009 23.45 23.67 23.08 23.30 143,027 -0.57(-2.37%)
Nov 25, 2009 23.93 24.11 23.76 23.87 128,962 -0.05(-0.20%)
Nov 24, 2009 24.33 24.33 23.79 23.92 136,404 -0.33(-1.35%)
Nov 23, 2009 24.41 24.74 23.69 24.24 115,196 +0.17(+0.71%)
Nov 20, 2009 24.27 24.39 23.88 24.07 136,709 -0.25(-1.02%)
Nov 19, 2009 24.78 24.87 24.26 24.32 254,052 -0.62(-2.48%)
Nov 18, 2009 24.97 24.97 24.81 24.94 158,623 +0.00(+0.00%)
Nov 17, 2009 24.66 25.01 24.57 24.94 105,701 +0.07(+0.27%)
Nov 16, 2009 24.52 24.89 24.36 24.88 148,085 +0.56(+2.30%)
Nov 13, 2009 24.00 24.34 23.83 24.32 187,306 +0.44(+1.86%)
Nov 12, 2009 24.00 24.38 23.79 23.87 239,432 -0.24(-0.98%)
Nov 11, 2009 24.32 24.51 23.99 24.11 307,412 +0.04(+0.15%)
Nov 10, 2009 23.76 24.24 23.44 24.07 418,699 +0.16(+0.69%)
Nov 09, 2009 23.47 24.13 23.31 23.91 355,429 +0.69(+2.98%)
Nov 06, 2009 22.94 23.31 22.71 23.22 333,611 +0.13(+0.58%)
Nov 05, 2009 22.48 23.34 21.88 23.08 451,020 +0.76(+3.40%)
Nov 04, 2009 22.74 23.15 22.21 22.32 657,651 -0.38(-1.66%)
Nov 03, 2009 22.36 22.95 22.21 22.70 582,577 +0.13(+0.59%)
Nov 02, 2009 22.20 23.11 22.02 22.57 661,603 +0.80(+3.68%)
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%)
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.