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 (%)
Mar 28, 2013 43.19 43.96 42.83 43.77 105,882 +0.47(+1.09%)
Mar 27, 2013 43.34 43.48 43.11 43.29 52,142 -0.33(-0.76%)
Mar 26, 2013 43.18 43.93 43.07 43.62 117,438 +0.52(+1.20%)
Mar 25, 2013 43.07 43.22 42.59 43.11 90,361 +0.33(+0.77%)
Mar 22, 2013 42.96 43.27 42.44 42.78 112,662 -0.05(-0.12%)
Mar 21, 2013 43.14 43.60 42.41 42.83 148,547 -0.52(-1.20%)
Mar 20, 2013 42.26 43.62 42.25 43.35 226,329 +1.97(+4.76%)
Mar 19, 2013 41.30 42.07 40.97 41.38 108,836 +0.05(+0.13%)
Mar 18, 2013 41.34 41.83 41.05 41.32 79,366 -0.58(-1.39%)
Mar 15, 2013 41.49 42.06 41.36 41.91 215,527 +0.45(+1.08%)
Mar 14, 2013 41.14 41.47 41.11 41.46 103,938 +0.35(+0.85%)
Mar 13, 2013 41.20 41.38 40.99 41.11 154,892 -0.15(-0.36%)
Mar 12, 2013 41.25 41.34 41.01 41.26 68,836 -0.09(-0.22%)
Mar 11, 2013 41.33 41.43 41.05 41.35 118,734 -0.01(-0.03%)
Mar 08, 2013 41.42 41.42 40.52 41.36 119,827 +0.33(+0.81%)
Mar 07, 2013 40.98 41.06 40.81 41.03 113,540 +0.16(+0.38%)
Mar 06, 2013 40.51 40.89 40.45 40.88 159,286 +0.37(+0.91%)
Mar 05, 2013 39.74 40.51 39.74 40.51 135,702 +0.99(+2.49%)
Mar 04, 2013 39.39 39.56 38.36 39.52 191,278 +0.15(+0.38%)
Mar 01, 2013 38.72 39.45 38.36 39.37 202,806 +0.38(+0.96%)
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%)
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.