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, 2014 61.58 62.15 60.85 61.17 110,148 -0.52(-0.84%)
Feb 27, 2014 61.17 61.78 60.95 61.68 161,765 +0.47(+0.77%)
Feb 26, 2014 61.08 61.67 60.68 61.21 138,741 +0.19(+0.31%)
Feb 25, 2014 60.52 61.11 60.10 61.02 188,037 +0.71(+1.17%)
Feb 24, 2014 59.66 60.85 59.62 60.32 155,130 +0.66(+1.11%)
Feb 21, 2014 59.23 60.01 58.73 59.66 190,588 +0.75(+1.27%)
Feb 20, 2014 57.69 59.31 57.12 58.91 170,649 +1.46(+2.54%)
Feb 19, 2014 58.11 58.58 57.14 57.45 202,705 -0.82(-1.40%)
Feb 18, 2014 58.33 59.03 57.94 58.27 288,290 +0.36(+0.62%)
Feb 14, 2014 59.62 57.91 57.91 57.91 514,641 -1.45(-2.44%)
Feb 13, 2014 55.10 60.08 55.10 59.36 329,198 +5.01(+9.22%)
Feb 12, 2014 53.72 54.56 53.72 54.35 184,573 +0.84(+1.56%)
Feb 11, 2014 53.28 54.04 53.21 53.51 170,158 +0.22(+0.41%)
Feb 10, 2014 53.37 53.38 52.18 53.29 158,483 -0.08(-0.16%)
Feb 07, 2014 53.85 53.96 53.01 53.37 144,271 -0.40(-0.75%)
Feb 06, 2014 52.40 53.94 52.40 53.78 198,226 +1.38(+2.64%)
Feb 05, 2014 52.55 52.93 51.30 52.40 160,200 -0.41(-0.77%)
Feb 04, 2014 53.14 53.45 52.56 52.80 112,159 +0.09(+0.17%)
Feb 03, 2014 54.55 55.05 52.64 52.71 216,328 -1.90(-3.48%)
Jan 31, 2014 54.63 55.23 53.93 54.61 156,155 -0.92(-1.66%)
Jan 30, 2014 55.60 56.04 54.86 55.53 191,940 +0.23(+0.42%)
Jan 29, 2014 54.94 55.58 53.69 55.30 269,897 +0.10(+0.19%)
Jan 28, 2014 55.23 55.53 54.96 55.20 120,345 +0.05(+0.08%)
Jan 27, 2014 56.65 57.08 54.99 55.15 191,872 -1.46(-2.59%)
Jan 24, 2014 58.62 58.62 56.35 56.62 145,070 -2.46(-4.16%)
Jan 23, 2014 59.23 59.31 58.51 59.07 128,486 -0.21(-0.36%)
Jan 22, 2014 58.98 59.55 58.83 59.29 114,162 +0.30(+0.52%)
Jan 21, 2014 59.25 59.49 58.47 58.98 157,530 -0.12(-0.21%)
Jan 17, 2014 58.96 59.10 59.10 59.10 196,538 -0.21(-0.35%)
Jan 16, 2014 60.33 60.34 58.94 59.31 178,905 -0.62(-1.04%)
Jan 15, 2014 60.10 60.58 59.69 59.93 106,748 -0.16(-0.27%)
Jan 14, 2014 59.21 60.28 58.89 60.10 124,421 +0.76(+1.29%)
Jan 13, 2014 59.85 60.15 58.96 59.33 104,241 -0.82(-1.36%)
Jan 10, 2014 59.42 60.21 58.96 60.15 145,428 +0.81(+1.37%)
Jan 09, 2014 59.51 59.51 58.40 59.34 216,513 -0.10(-0.17%)
Jan 08, 2014 59.57 59.64 59.02 59.44 79,701 -0.16(-0.26%)
Jan 07, 2014 59.53 60.19 59.16 59.60 193,853 +0.41(+0.70%)
Jan 06, 2014 59.69 59.81 58.79 59.18 145,950 -0.41(-0.69%)
Jan 03, 2014 58.52 59.88 58.42 59.59 207,967 +1.17(+2.00%)
Jan 02, 2014 58.77 59.18 57.96 58.42 164,290 -0.53(-0.90%)
Dec 31, 2013 59.40 58.96 58.96 58.96 141,002 -0.32(-0.55%)
Dec 30, 2013 59.55 59.60 58.99 59.28 102,346 -0.16(-0.27%)
Dec 27, 2013 58.99 59.56 58.94 59.44 100,842 +0.29(+0.48%)
Dec 26, 2013 59.54 59.57 59.03 59.16 83,951 -0.16(-0.27%)
Dec 24, 2013 59.13 59.60 58.87 59.32 77,105 +0.21(+0.36%)
Dec 23, 2013 59.49 59.64 58.53 59.10 87,905 +0.06(+0.10%)
Dec 20, 2013 57.93 59.25 57.72 59.05 265,029 +1.10(+1.90%)
Dec 19, 2013 58.37 58.75 57.65 57.94 120,910 -0.28(-0.48%)
Dec 18, 2013 57.61 58.41 56.95 58.22 134,221 +0.82(+1.43%)
Dec 17, 2013 57.46 57.63 56.90 57.40 111,545 -0.24(-0.42%)
Dec 16, 2013 56.74 57.91 56.21 57.64 197,285 +1.00(+1.76%)
Dec 13, 2013 56.80 57.77 56.36 56.64 108,506 -0.12(-0.22%)
Dec 12, 2013 56.52 57.44 55.81 56.76 178,457 +0.12(+0.22%)
Dec 11, 2013 58.28 58.54 56.27 56.64 183,944 -1.37(-2.37%)
Dec 10, 2013 58.13 58.51 57.89 58.02 137,239 -0.07(-0.12%)
Dec 09, 2013 58.40 58.44 57.71 58.09 157,956 -0.21(-0.37%)
Dec 06, 2013 57.41 58.46 57.27 58.30 0 +1.19(+2.08%)
Dec 05, 2013 57.11 57.57 56.93 57.11 0 -0.33(-0.58%)
Dec 04, 2013 57.91 58.19 56.78 57.45 0 -0.51(-0.88%)
Dec 03, 2013 58.07 58.29 57.46 57.96 0 -0.05(-0.08%)
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.