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 (%)
Feb 28, 2006 10.89 11.05 10.33 10.33 597,661 -0.56(-5.13%)
Feb 27, 2006 11.02 11.30 10.67 10.89 287,191 -0.13(-1.21%)
Feb 24, 2006 11.54 11.54 10.98 11.02 179,414 -0.47(-4.07%)
Feb 23, 2006 11.36 11.54 11.21 11.49 525,888 +0.12(+1.02%)
Feb 22, 2006 11.97 11.97 11.23 11.37 386,812 -0.39(-3.31%)
Feb 21, 2006 12.40 12.40 11.66 11.76 128,911 -0.50(-4.06%)
Feb 17, 2006 12.25 12.45 12.12 12.26 50,896 +0.11(+0.90%)
Feb 16, 2006 12.13 12.18 12.02 12.15 47,245 -0.02(-0.20%)
Feb 15, 2006 12.15 12.21 12.03 12.17 75,194 +0.13(+1.06%)
Feb 14, 2006 12.06 12.16 12.02 12.05 54,013 -0.07(-0.60%)
Feb 13, 2006 13.17 13.17 11.99 12.12 214,020 -1.03(-7.85%)
Feb 10, 2006 13.18 13.18 12.99 13.15 39,218 +0.08(+0.60%)
Feb 09, 2006 13.14 13.27 13.07 13.07 16,162 +0.01(+0.09%)
Feb 08, 2006 12.98 13.10 12.90 13.06 16,605 +0.05(+0.42%)
Feb 07, 2006 13.15 13.27 13.01 13.01 15,390 -0.16(-1.20%)
Feb 06, 2006 13.12 13.18 12.99 13.16 27,567 -0.06(-0.46%)
Feb 03, 2006 13.02 13.30 12.96 13.22 29,043 +0.17(+1.30%)
Feb 02, 2006 12.98 13.09 12.81 13.05 27,471 +0.04(+0.33%)
Feb 01, 2006 13.20 13.20 13.01 13.01 34,462 -0.08(-0.60%)
Jan 31, 2006 13.02 13.18 12.89 13.09 34,304 +0.17(+1.32%)
Jan 30, 2006 13.07 13.09 12.91 12.92 15,749 -0.32(-2.43%)
Jan 27, 2006 13.14 13.29 13.08 13.24 20,639 -0.05(-0.41%)
Jan 26, 2006 13.06 13.36 13.03 13.30 21,625 +0.44(+3.40%)
Jan 25, 2006 13.30 13.30 12.76 12.86 61,485 -0.40(-3.02%)
Jan 24, 2006 13.13 13.36 13.10 13.26 29,516 +0.30(+2.30%)
Jan 23, 2006 13.06 13.11 12.96 12.96 43,115 -0.17(-1.30%)
Jan 20, 2006 13.58 13.61 13.12 13.13 26,643 -0.35(-2.57%)
Jan 19, 2006 13.27 13.58 13.21 13.48 32,946 +0.31(+2.35%)
Jan 18, 2006 13.22 13.22 13.07 13.17 28,118 +0.01(+0.09%)
Jan 17, 2006 13.24 13.27 13.03 13.16 40,188 -0.24(-1.81%)
Jan 13, 2006 13.64 13.64 13.25 13.40 22,786 -0.06(-0.45%)
Jan 12, 2006 13.33 13.67 13.14 13.46 81,650 +0.24(+1.84%)
Jan 11, 2006 12.95 13.34 12.86 13.22 62,331 -0.03(-0.23%)
Jan 10, 2006 13.14 13.25 13.14 13.25 16,708 +0.02(+0.18%)
Jan 09, 2006 13.29 13.29 13.10 13.22 15,442 -0.02(-0.14%)
Jan 06, 2006 12.83 13.29 12.76 13.24 29,562 +0.55(+4.31%)
Jan 05, 2006 12.67 12.70 12.54 12.70 31,593 +0.01(+0.10%)
Jan 04, 2006 12.71 12.93 12.64 12.68 26,933 -0.14(-1.09%)
Jan 03, 2006 12.67 12.85 12.45 12.82 30,686 +0.17(+1.34%)
Dec 30, 2005 12.76 12.91 12.56 12.65 31,801 -0.13(-1.00%)
Dec 29, 2005 12.98 13.16 12.76 12.78 26,180 -0.30(-2.28%)
Dec 28, 2005 12.99 13.22 12.98 13.08 29,960 +0.12(+0.94%)
Dec 27, 2005 13.01 13.18 12.87 12.96 36,874 -0.24(-1.84%)
Dec 23, 2005 13.06 13.34 13.06 13.20 22,416 +0.09(+0.69%)
Dec 22, 2005 12.85 13.11 12.76 13.11 9,403 +0.32(+2.52%)
Dec 21, 2005 12.74 12.82 12.70 12.79 39,426 +0.09(+0.72%)
Dec 20, 2005 12.64 12.78 12.45 12.70 38,359 +0.15(+1.21%)
Dec 19, 2005 12.31 12.65 12.19 12.54 83,002 +0.18(+1.42%)
Dec 16, 2005 12.20 12.49 12.20 12.37 87,259 +0.11(+0.89%)
Dec 15, 2005 12.34 12.34 12.14 12.26 22,249 +0.09(+0.75%)
Dec 14, 2005 12.26 12.34 12.14 12.17 27,991 -0.01(-0.10%)
Dec 13, 2005 12.42 12.45 12.15 12.18 61,029 -0.24(-1.91%)
Dec 12, 2005 12.45 12.50 12.27 12.42 56,534 -0.01(-0.10%)
Dec 09, 2005 12.55 12.60 12.35 12.43 33,899 -0.10(-0.78%)
Dec 08, 2005 12.47 12.76 12.36 12.53 42,501 +0.19(+1.53%)
Dec 07, 2005 12.62 12.64 12.34 12.34 122,112 -0.19(-1.55%)
Dec 06, 2005 12.70 12.71 12.48 12.53 30,225 -0.07(-0.53%)
Dec 05, 2005 12.55 12.70 12.30 12.60 50,284 -0.01(-0.10%)
Dec 02, 2005 12.54 12.76 12.46 12.61 67,273 -0.12(-0.91%)
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.