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, 2013 38.89 39.31 38.85 39.00 105,026 +0.21(+0.55%)
Feb 27, 2013 38.42 38.94 38.42 38.78 115,732 +0.42(+1.10%)
Feb 26, 2013 38.34 38.47 37.96 38.36 110,051 +0.19(+0.51%)
Feb 25, 2013 38.56 38.95 38.16 38.17 116,180 -0.10(-0.27%)
Feb 22, 2013 38.37 38.52 37.96 38.27 157,999 +0.15(+0.39%)
Feb 21, 2013 38.63 38.67 37.91 38.12 150,125 -0.59(-1.52%)
Feb 20, 2013 38.93 39.14 38.65 38.71 137,228 -0.29(-0.73%)
Feb 19, 2013 38.60 39.46 38.44 39.00 208,092 +0.58(+1.52%)
Feb 15, 2013 37.92 38.56 37.76 38.41 233,787 +0.65(+1.73%)
Feb 14, 2013 38.07 38.11 37.50 37.76 274,144 +0.46(+1.23%)
Feb 13, 2013 37.32 37.56 37.19 37.30 111,325 +0.01(+0.03%)
Feb 12, 2013 37.26 37.42 37.08 37.29 166,795 +0.05(+0.12%)
Feb 11, 2013 37.81 37.94 37.09 37.24 113,568 -0.63(-1.66%)
Feb 08, 2013 37.31 38.08 37.31 37.87 61,016 +0.67(+1.81%)
Feb 07, 2013 37.46 37.89 36.84 37.19 153,551 -0.34(-0.91%)
Feb 06, 2013 37.49 37.56 37.18 37.53 87,422 +0.48(+1.30%)
Feb 04, 2013 37.73 37.73 36.79 37.05 141,441 -0.81(-2.14%)
Feb 01, 2013 37.89 38.07 37.54 37.86 121,712 +0.08(+0.21%)
Jan 31, 2013 37.36 37.89 37.29 37.78 213,974 +0.60(+1.60%)
Jan 30, 2013 37.02 37.39 36.87 37.19 240,460 +0.23(+0.63%)
Jan 29, 2013 36.62 36.98 36.24 36.95 233,355 +0.49(+1.35%)
Jan 28, 2013 36.47 36.56 36.12 36.46 197,652 +0.08(+0.23%)
Jan 25, 2013 36.54 36.54 36.01 36.38 126,633 +0.04(+0.11%)
Jan 24, 2013 36.29 36.52 36.15 36.34 86,265 +0.03(+0.07%)
Jan 23, 2013 36.56 36.59 36.25 36.31 96,410 -0.19(-0.53%)
Jan 22, 2013 36.53 36.56 36.40 36.51 85,676 +0.21(+0.59%)
Jan 18, 2013 36.25 36.34 36.13 36.29 82,626 -0.03(-0.07%)
Jan 17, 2013 36.14 36.47 36.07 36.32 215,594 +0.29(+0.81%)
Jan 16, 2013 35.89 36.24 35.89 36.03 89,801 -0.01(-0.02%)
Jan 15, 2013 35.96 36.12 35.61 36.03 188,870 -0.14(-0.38%)
Jan 14, 2013 36.20 36.40 35.99 36.17 143,576 -0.19(-0.52%)
Jan 11, 2013 35.76 36.53 35.76 36.36 248,421 +0.77(+2.17%)
Jan 10, 2013 35.50 35.73 35.17 35.59 139,173 +0.31(+0.88%)
Jan 09, 2013 34.97 35.65 34.89 35.28 146,449 +0.51(+1.45%)
Jan 08, 2013 33.56 34.86 33.56 34.77 440,285 +1.08(+3.19%)
Jan 07, 2013 35.61 35.89 33.67 33.69 515,282 -2.39(-6.61%)
Jan 04, 2013 36.03 36.34 35.89 36.08 260,873 +0.23(+0.63%)
Jan 03, 2013 35.46 36.08 35.46 35.85 228,369 +0.47(+1.32%)
Jan 02, 2013 35.15 35.48 34.71 35.39 463,443 +0.67(+1.94%)
Dec 31, 2012 34.32 34.95 34.32 34.71 249,626 +0.48(+1.40%)
Dec 28, 2012 34.23 34.56 34.11 34.23 240,406 -0.10(-0.30%)
Dec 27, 2012 34.56 34.64 34.04 34.34 231,548 -0.13(-0.37%)
Dec 26, 2012 35.07 35.25 34.43 34.46 202,732 -0.46(-1.31%)
Dec 24, 2012 35.17 35.28 34.39 34.92 96,081 -0.26(-0.74%)
Dec 21, 2012 35.18 35.61 34.86 35.18 243,560 -0.27(-0.75%)
Dec 20, 2012 35.31 35.53 35.10 35.44 263,696 +0.07(+0.20%)
Dec 19, 2012 35.62 35.74 35.33 35.37 208,323 -0.08(-0.22%)
Dec 18, 2012 35.34 35.58 35.15 35.45 172,062 +0.12(+0.35%)
Dec 17, 2012 34.89 35.35 34.54 35.33 229,270 +0.51(+1.45%)
Dec 14, 2012 36.05 36.53 34.74 34.82 261,577 -1.21(-3.35%)
Dec 13, 2012 36.24 36.28 35.72 36.03 160,640 -0.07(-0.19%)
Dec 12, 2012 36.20 36.45 35.97 36.10 205,968 +0.08(+0.22%)
Dec 11, 2012 35.07 36.02 35.05 36.02 201,304 +1.22(+3.51%)
Dec 10, 2012 34.89 35.18 34.66 34.80 257,801 -0.16(-0.47%)
Dec 07, 2012 34.98 35.17 34.61 34.96 264,573 +0.20(+0.56%)
Dec 06, 2012 35.09 35.19 34.39 34.76 467,070 -0.36(-1.03%)
Dec 05, 2012 36.05 36.08 34.67 35.13 411,918 -0.97(-2.70%)
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.