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 (%)
Apr 30, 2009 17.04 17.29 16.67 16.84 646,765 -0.15(-0.89%)
Apr 29, 2009 16.82 17.03 16.50 16.99 372,431 +0.35(+2.08%)
Apr 28, 2009 15.79 16.87 15.79 16.64 542,553 +0.79(+4.98%)
Apr 27, 2009 15.14 17.91 15.14 15.85 1,642,325 +1.76(+12.45%)
Apr 24, 2009 14.03 14.23 13.82 14.10 218,076 +0.24(+1.71%)
Apr 23, 2009 13.72 14.11 13.46 13.86 274,157 +0.11(+0.79%)
Apr 22, 2009 13.66 14.06 13.57 13.75 145,894 -0.15(-1.05%)
Apr 21, 2009 13.19 13.94 13.19 13.90 181,414 +0.61(+4.62%)
Apr 20, 2009 13.60 13.84 13.27 13.29 132,815 -0.55(-3.99%)
Apr 17, 2009 13.88 14.00 13.57 13.84 105,332 +0.03(+0.22%)
Apr 16, 2009 13.40 13.94 13.08 13.81 175,769 +0.57(+4.27%)
Apr 15, 2009 13.49 13.67 13.06 13.24 249,654 -0.27(-2.02%)
Apr 14, 2009 13.72 13.86 13.46 13.52 151,496 -0.36(-2.58%)
Apr 13, 2009 14.09 14.09 13.61 13.87 304,131 -0.41(-2.85%)
Apr 09, 2009 13.83 14.30 13.58 14.28 382,157 +0.77(+5.66%)
Apr 08, 2009 13.18 13.53 13.08 13.52 295,152 +0.46(+3.54%)
Apr 07, 2009 13.42 13.70 13.04 13.05 197,115 -0.50(-3.68%)
Apr 06, 2009 13.45 13.56 13.13 13.55 154,557 +0.01(+0.09%)
Apr 03, 2009 13.42 13.58 13.31 13.54 97,455 +0.13(+1.00%)
Apr 02, 2009 13.01 13.69 12.85 13.41 271,406 +0.60(+4.65%)
Apr 01, 2009 12.31 12.84 12.11 12.81 249,076 +0.31(+2.48%)
Mar 31, 2009 12.64 12.92 12.43 12.50 212,175 -0.06(-0.48%)
Mar 30, 2009 12.01 12.60 12.01 12.56 201,182 -0.66(-4.96%)
Mar 26, 2009 12.71 13.22 12.71 13.22 235,684 +0.48(+3.77%)
Mar 25, 2009 12.44 12.93 12.34 12.74 198,562 +0.32(+2.59%)
Mar 24, 2009 12.85 13.02 12.36 12.42 300,532 -0.64(-4.89%)
Mar 23, 2009 12.67 13.05 12.60 13.05 306,766 +0.62(+4.98%)
Mar 20, 2009 12.75 12.83 12.18 12.43 614,860 -0.32(-2.48%)
Mar 19, 2009 13.11 13.18 12.62 12.75 501,456 -0.88(-6.46%)
Mar 18, 2009 12.98 14.06 12.93 13.63 481,665 +0.69(+5.35%)
Mar 17, 2009 12.63 12.95 12.48 12.94 373,577 +0.34(+2.70%)
Mar 16, 2009 12.24 12.99 12.24 12.60 452,149 +0.20(+1.62%)
Mar 13, 2009 11.99 12.51 11.97 12.40 278,473 +0.43(+3.60%)
Mar 12, 2009 11.37 12.22 11.23 11.97 485,924 +0.55(+4.79%)
Mar 11, 2009 11.50 11.71 11.32 11.42 237,580 -0.07(-0.63%)
Mar 10, 2009 10.81 11.51 10.64 11.49 306,383 +0.78(+7.26%)
Mar 09, 2009 10.88 11.20 10.63 10.72 305,953 -0.29(-2.60%)
Mar 06, 2009 11.07 11.53 10.73 11.00 534,442 +0.48(+4.56%)
Mar 05, 2009 10.90 11.07 10.44 10.52 325,905 -0.58(-5.25%)
Mar 04, 2009 11.07 11.24 10.72 11.10 409,325 +0.12(+1.05%)
Mar 02, 2009 11.52 11.60 10.79 10.99 646,523 -1.37(-11.06%)
Feb 27, 2009 11.89 12.52 11.72 12.36 367,983 +0.26(+2.16%)
Feb 26, 2009 12.43 12.66 12.08 12.09 261,391 -0.17(-1.39%)
Feb 25, 2009 12.37 12.51 12.08 12.26 310,635 -0.11(-0.88%)
Feb 24, 2009 12.28 12.47 11.60 12.37 385,340 +0.19(+1.55%)
Feb 23, 2009 12.65 12.67 12.14 12.19 236,285 -0.41(-3.23%)
Feb 20, 2009 12.55 12.85 12.43 12.59 295,362 -0.16(-1.29%)
Feb 19, 2009 12.94 13.06 12.65 12.76 260,561 -0.08(-0.61%)
Feb 18, 2009 12.87 13.07 12.64 12.84 231,830 -0.03(-0.24%)
Feb 17, 2009 12.97 13.19 12.63 12.87 242,302 -0.39(-2.93%)
Feb 13, 2009 12.97 13.47 12.97 13.25 348,688 +0.33(+2.54%)
Feb 12, 2009 12.79 13.04 12.48 12.93 588,812 +0.32(+2.50%)
Feb 11, 2009 12.67 13.06 12.61 12.61 603,213 -0.04(-0.34%)
Feb 10, 2009 12.15 13.21 12.15 12.65 1,086,278 +0.32(+2.61%)
Feb 09, 2009 12.47 12.48 12.18 12.33 814,019 -0.12(-0.98%)
Feb 06, 2009 12.26 12.74 12.14 12.45 1,073,688 +0.19(+1.59%)
Feb 05, 2009 13.09 13.09 12.15 12.26 788,319 -0.96(-7.26%)
Feb 04, 2009 13.32 13.53 13.13 13.22 105,036 -0.06(-0.46%)
Feb 03, 2009 13.04 13.35 12.93 13.28 219,718 +0.29(+2.25%)
Feb 02, 2009 12.57 13.06 12.57 12.99 405,666 -0.10(-0.79%)
Jan 30, 2009 13.83 13.85 13.04 13.09 290,476 -0.61(-4.43%)
Jan 29, 2009 14.00 14.00 13.68 13.70 225,809 -0.41(-2.89%)
Jan 28, 2009 13.97 14.25 13.97 14.11 307,000 +0.28(+2.02%)
Jan 27, 2009 13.67 13.96 13.58 13.83 350,260 +0.18(+1.34%)
Jan 26, 2009 13.22 13.85 13.20 13.64 936,706 +0.34(+2.56%)
Jan 23, 2009 13.02 13.39 12.96 13.30 333,232 +0.07(+0.50%)
Jan 22, 2009 13.72 13.72 13.12 13.24 695,419 -0.44(-3.20%)
Jan 21, 2009 14.72 15.07 13.39 13.67 1,778,947 -1.73(-11.24%)
Jan 20, 2009 16.44 16.59 15.36 15.41 1,129,402 -0.61(-3.83%)
Jan 16, 2009 16.02 16.26 15.69 16.02 172,342 +0.13(+0.80%)
Jan 15, 2009 15.59 15.96 15.49 15.89 402,525 +0.29(+1.87%)
Jan 14, 2009 15.79 15.95 15.56 15.60 1,271,782 -0.19(-1.23%)
Jan 13, 2009 15.19 15.90 15.07 15.79 539,929 +0.49(+3.22%)
Jan 12, 2009 15.14 15.34 15.03 15.30 425,902 +0.21(+1.41%)
Jan 09, 2009 15.14 15.34 14.63 15.09 327,307 -0.01(-0.04%)
Jan 08, 2009 14.85 15.22 14.85 15.10 378,069 +0.07(+0.49%)
Jan 07, 2009 14.91 15.24 14.64 15.02 763,262 -0.22(-1.43%)
Jan 06, 2009 14.64 15.25 14.62 15.24 470,175 +0.78(+5.42%)
Jan 05, 2009 14.56 14.86 14.39 14.46 340,263 -0.10(-0.67%)
Jan 02, 2009 14.09 14.64 14.04 14.55 204,653 +0.51(+3.63%)
Dec 31, 2008 13.92 14.19 13.67 14.04 449,545 +0.18(+1.32%)
Dec 30, 2008 13.74 13.88 13.10 13.86 626,520 +0.24(+1.74%)
Dec 29, 2008 14.89 14.89 13.32 13.63 874,200 -1.34(-8.97%)
Dec 26, 2008 15.51 15.51 14.56 14.97 348,186 -0.55(-3.52%)
Dec 24, 2008 15.60 15.63 15.20 15.51 61,922 -0.04(-0.23%)
Dec 23, 2008 15.25 15.68 15.14 15.55 275,211 +0.35(+2.28%)
Dec 22, 2008 15.28 15.49 14.76 15.20 239,666 +0.05(+0.32%)
Dec 19, 2008 15.47 15.47 14.69 15.16 418,101 +0.10(+0.64%)
Dec 18, 2008 14.86 15.42 14.69 15.06 261,562 +0.18(+1.23%)
Dec 17, 2008 14.81 15.25 14.70 14.88 289,511 -0.14(-0.93%)
Dec 16, 2008 14.52 15.10 14.09 15.02 257,817 +0.63(+4.35%)
Dec 15, 2008 14.79 15.16 14.04 14.39 251,036 -0.32(-2.19%)
Dec 12, 2008 13.90 14.72 13.86 14.71 252,860 +0.53(+3.77%)
Dec 11, 2008 14.46 15.05 13.97 14.18 217,966 -0.49(-3.31%)
Dec 10, 2008 14.55 14.85 14.03 14.66 279,772 +0.12(+0.84%)
Dec 09, 2008 14.75 15.08 14.34 14.54 452,299 +0.03(+0.21%)
Dec 08, 2008 13.78 14.75 13.78 14.51 398,365 +1.04(+7.76%)
Dec 05, 2008 13.02 13.64 12.82 13.47 578,130 +0.23(+1.74%)
Dec 04, 2008 14.23 14.51 12.98 13.24 574,593 -1.09(-7.63%)
Dec 03, 2008 13.96 14.51 13.72 14.33 448,883 +0.21(+1.46%)
Dec 02, 2008 14.00 14.25 13.67 14.12 244,251 +0.41(+3.01%)
Dec 01, 2008 14.29 14.57 13.63 13.71 306,444 -0.88(-6.04%)
Nov 28, 2008 14.65 14.76 14.35 14.59 149,868 -0.19(-1.27%)
Nov 26, 2008 14.23 14.83 14.07 14.78 476,057 +0.39(+2.70%)
Nov 25, 2008 14.80 15.22 14.04 14.39 387,039 -0.19(-1.29%)
Nov 24, 2008 13.73 14.69 13.47 14.58 418,210 +1.12(+8.35%)
Nov 21, 2008 12.67 13.55 12.20 13.46 462,571 +1.01(+8.15%)
Nov 20, 2008 13.08 13.65 12.41 12.44 477,224 -0.69(-5.27%)
Nov 19, 2008 13.93 14.20 13.07 13.13 505,117 -0.80(-5.71%)
Nov 18, 2008 14.58 14.71 13.62 13.93 882,446 -0.60(-4.10%)
Nov 17, 2008 14.58 15.11 14.49 14.52 274,592 -0.12(-0.79%)
Nov 14, 2008 15.14 15.37 14.49 14.64 323,564 -0.88(-5.68%)
Nov 13, 2008 14.73 15.58 14.18 15.52 598,894 +1.05(+7.26%)
Nov 12, 2008 15.15 15.39 14.41 14.47 274,463 -0.68(-4.49%)
Nov 11, 2008 15.04 15.54 14.85 15.15 276,644 -0.07(-0.44%)
Nov 10, 2008 15.33 15.64 14.61 15.22 293,240 +0.05(+0.36%)
Nov 07, 2008 14.30 15.21 14.28 15.16 287,343 +0.98(+6.94%)
Nov 06, 2008 14.63 14.76 14.03 14.18 319,183 -0.58(-3.95%)
Nov 05, 2008 14.82 15.28 14.71 14.76 266,566 -0.18(-1.22%)
Nov 04, 2008 15.27 15.27 14.72 14.94 247,097 -0.18(-1.21%)
Nov 03, 2008 15.29 15.31 14.93 15.13 203,208 +0.02(+0.12%)
Oct 31, 2008 14.48 15.15 14.40 15.11 311,700 +0.43(+2.94%)
Oct 30, 2008 14.40 14.91 14.33 14.68 249,293 +0.47(+3.34%)
Oct 29, 2008 14.27 14.73 13.37 14.20 270,720 -0.01(-0.04%)
Oct 28, 2008 13.30 14.21 12.67 14.21 302,089 +1.23(+9.50%)
Oct 27, 2008 13.66 13.73 12.91 12.98 366,258 -0.75(-5.49%)
Oct 24, 2008 12.56 14.03 12.56 13.73 669,704 +0.21(+1.57%)
Oct 23, 2008 11.95 13.53 11.61 13.52 772,189 +1.79(+15.28%)
Oct 22, 2008 12.15 12.63 11.57 11.72 563,392 -0.66(-5.35%)
Oct 21, 2008 12.98 13.13 12.28 12.39 310,615 -0.89(-6.68%)
Oct 20, 2008 12.94 13.31 12.56 13.27 273,337 +0.50(+3.90%)
Oct 17, 2008 12.42 13.64 12.16 12.78 584,350 +0.09(+0.72%)
Oct 16, 2008 11.51 12.70 11.07 12.68 449,515 +1.23(+10.77%)
Oct 15, 2008 12.79 13.12 11.35 11.45 268,973 -1.32(-10.37%)
Oct 14, 2008 12.60 13.24 12.14 12.78 397,165 +0.53(+4.37%)
Oct 13, 2008 11.68 12.24 11.32 12.24 479,512 +1.05(+9.39%)
Oct 10, 2008 10.70 11.33 9.804 11.19 665,062 +0.16(+1.49%)
Oct 09, 2008 12.00 12.60 11.01 11.03 515,249 -0.84(-7.07%)
Oct 08, 2008 12.14 13.00 11.67 11.86 1,041,627 -0.35(-2.88%)
Oct 07, 2008 13.25 13.86 12.14 12.22 644,414 -0.93(-7.07%)
Oct 06, 2008 13.92 14.28 12.55 13.15 595,557 -1.07(-7.52%)
Oct 03, 2008 14.46 14.99 14.21 14.21 321,065 +0.00(+0.00%)
Oct 02, 2008 14.44 15.13 13.94 14.21 250,544 -0.33(-2.26%)
Oct 01, 2008 14.70 14.88 14.29 14.54 195,451 -0.34(-2.29%)
Sep 30, 2008 14.01 15.36 13.36 14.88 368,464 +1.05(+7.60%)
Sep 29, 2008 15.14 15.35 13.61 13.83 581,732 -1.56(-10.11%)
Sep 26, 2008 15.45 15.52 14.67 15.39 213,589 -0.21(-1.36%)
Sep 25, 2008 15.53 15.83 15.31 15.60 196,223 +0.38(+2.47%)
Sep 24, 2008 15.87 16.48 15.13 15.22 573,233 -1.00(-6.18%)
Sep 23, 2008 16.10 16.46 15.81 16.23 241,299 +0.14(+0.87%)
Sep 22, 2008 16.52 16.73 16.04 16.09 339,721 -0.45(-2.72%)
Sep 19, 2008 16.98 18.02 16.27 16.54 895,401 +0.98(+6.33%)
Sep 18, 2008 17.18 17.31 13.70 15.55 1,873,315 -1.35(-7.98%)
Sep 17, 2008 17.28 17.56 16.80 16.90 529,472 -0.64(-3.64%)
Sep 16, 2008 16.91 17.70 16.91 17.54 401,466 +0.26(+1.48%)
Sep 15, 2008 17.30 17.74 17.00 17.28 391,810 -0.36(-2.07%)
Sep 12, 2008 17.73 17.80 17.53 17.65 240,865 -0.14(-0.79%)
Sep 11, 2008 18.36 18.36 17.30 17.79 785,986 -0.74(-4.00%)
Sep 10, 2008 18.70 18.98 18.42 18.53 372,257 -0.24(-1.29%)
Sep 09, 2008 19.40 19.49 18.68 18.77 201,832 -0.61(-3.13%)
Sep 08, 2008 19.37 19.46 19.11 19.38 204,212 +0.16(+0.82%)
Sep 05, 2008 19.77 19.80 18.98 19.22 332,172 -0.62(-3.12%)
Sep 04, 2008 20.06 20.26 19.77 19.84 178,652 -0.33(-1.66%)
Sep 03, 2008 20.13 20.50 19.91 20.17 173,791 +0.01(+0.06%)
Sep 02, 2008 20.35 20.56 19.83 20.16 162,290 +0.07(+0.36%)
Aug 29, 2008 20.14 20.24 19.97 20.09 164,995 -0.22(-1.08%)
Aug 28, 2008 20.16 20.36 20.08 20.31 166,598 +0.18(+0.87%)
Aug 27, 2008 19.88 20.26 19.74 20.13 130,774 +0.24(+1.19%)
Aug 26, 2008 19.65 19.95 19.43 19.89 190,348 +0.15(+0.77%)
Aug 25, 2008 19.77 20.05 19.37 19.74 175,611 -0.26(-1.28%)
Aug 22, 2008 19.82 20.05 19.48 20.00 159,436 +0.24(+1.23%)
Aug 21, 2008 19.92 19.97 19.51 19.75 143,572 -0.38(-1.87%)
Aug 20, 2008 20.25 20.51 19.91 20.13 139,405 +0.03(+0.15%)
Aug 19, 2008 20.49 20.49 20.03 20.10 126,962 -0.40(-1.96%)
Aug 18, 2008 20.50 20.55 20.19 20.50 174,281 +0.13(+0.66%)
Aug 15, 2008 20.42 20.59 20.08 20.37 219,568 +0.09(+0.42%)
Aug 14, 2008 19.77 20.51 19.74 20.28 170,669 +0.13(+0.63%)
Aug 13, 2008 19.79 20.27 19.79 20.16 124,650 +0.30(+1.50%)
Aug 12, 2008 20.37 20.55 19.75 19.86 346,601 -0.52(-2.56%)
Aug 11, 2008 20.16 20.56 19.91 20.38 160,590 +0.26(+1.30%)
Aug 08, 2008 19.60 20.30 19.47 20.12 111,324 +0.50(+2.57%)
Aug 07, 2008 19.75 19.96 19.56 19.61 193,594 -0.19(-0.95%)
Aug 06, 2008 19.17 19.94 19.17 19.80 448,689 +0.54(+2.81%)
Aug 05, 2008 19.29 19.57 18.93 19.26 464,473 +0.18(+0.92%)
Aug 04, 2008 19.55 19.57 18.74 19.09 334,208 -0.51(-2.60%)
Aug 01, 2008 19.98 19.98 19.26 19.60 403,802 -0.42(-2.09%)
Jul 31, 2008 20.25 20.44 19.86 20.02 379,177 -0.50(-2.43%)
Jul 30, 2008 20.87 21.12 20.22 20.51 297,948 -0.13(-0.65%)
Jul 29, 2008 20.65 20.95 20.29 20.65 263,370 +0.22(+1.10%)
Jul 28, 2008 20.94 21.12 20.31 20.42 293,218 -0.63(-2.97%)
Jul 25, 2008 20.93 21.26 20.67 21.05 522,957 +0.38(+1.85%)
Jul 24, 2008 21.27 21.84 20.40 20.67 1,327,079 +0.87(+4.39%)
Jul 23, 2008 19.71 19.95 19.44 19.80 532,147 +0.21(+1.09%)
Jul 22, 2008 19.37 19.67 19.34 19.58 370,999 -0.09(-0.46%)
Jul 21, 2008 20.00 20.00 19.49 19.68 366,590 -0.21(-1.07%)
Jul 18, 2008 20.45 20.62 19.48 19.89 730,490 -0.58(-2.85%)
Jul 17, 2008 20.40 20.79 20.26 20.47 224,297 +0.21(+1.02%)
Jul 16, 2008 19.69 20.47 19.56 20.27 434,769 +0.72(+3.67%)
Jul 15, 2008 19.20 19.90 18.94 19.55 341,392 +0.06(+0.31%)
Jul 14, 2008 19.48 19.79 19.21 19.49 414,577 +0.24(+1.23%)
Jul 11, 2008 20.71 20.75 19.23 19.25 913,580 -1.61(-7.72%)
Jul 10, 2008 20.44 21.13 20.25 20.86 303,429 +0.51(+2.51%)
Jul 09, 2008 20.51 21.47 20.27 20.35 525,405 -0.19(-0.95%)
Jul 08, 2008 20.03 20.55 19.51 20.54 218,876 +0.56(+2.80%)
Jul 07, 2008 20.23 20.29 19.91 19.99 291,393 -0.12(-0.60%)
Jul 04, 2008 20.18 20.34 19.62 20.11 157,084 +0.00(+0.00%)
Jul 03, 2008 20.18 20.34 19.62 20.11 157,084 -0.10(-0.51%)
Jul 02, 2008 20.40 20.50 20.02 20.21 298,632 -0.29(-1.39%)
Jul 01, 2008 20.21 20.64 20.03 20.50 394,910 +0.01(+0.06%)
Jun 30, 2008 21.38 21.38 20.42 20.48 599,351 -0.63(-2.99%)
Jun 27, 2008 21.04 21.67 21.02 21.12 624,377 -0.05(-0.26%)
Jun 26, 2008 21.65 22.08 21.08 21.17 431,430 -0.84(-3.81%)
Jun 25, 2008 21.22 22.05 21.11 22.01 633,888 +1.12(+5.38%)
Jun 24, 2008 21.01 21.29 20.56 20.88 318,849 -0.30(-1.43%)
Jun 23, 2008 21.49 21.57 21.08 21.19 140,339 -0.21(-0.97%)
Jun 20, 2008 21.91 22.07 21.29 21.39 440,461 -0.69(-3.14%)
Jun 19, 2008 22.02 22.22 21.61 22.09 255,303 +0.01(+0.05%)
Jun 18, 2008 21.97 22.18 21.65 22.08 298,078 -0.04(-0.19%)
Jun 17, 2008 22.56 22.57 22.04 22.12 328,345 -0.47(-2.07%)
Jun 16, 2008 22.52 22.66 22.27 22.59 330,572 +0.02(+0.11%)
Jun 13, 2008 22.13 22.56 22.03 22.56 324,036 +0.63(+2.85%)
Jun 12, 2008 21.87 22.28 21.84 21.94 318,474 +0.27(+1.23%)
Jun 11, 2008 21.95 22.36 21.67 21.67 554,004 -0.42(-1.90%)
Jun 10, 2008 22.08 22.23 21.73 22.09 406,812 +0.17(+0.78%)
Jun 09, 2008 22.14 22.47 21.57 21.92 357,452 -0.09(-0.41%)
Jun 06, 2008 22.40 23.09 21.99 22.01 794,151 -0.40(-1.79%)
Jun 05, 2008 20.74 22.45 20.72 22.41 635,715 +1.70(+8.21%)
Jun 04, 2008 19.94 20.76 19.92 20.71 515,080 +0.65(+3.24%)
Jun 03, 2008 19.86 20.07 19.59 20.06 304,368 +0.24(+1.20%)
Jun 02, 2008 19.91 20.20 19.57 19.82 277,653 -0.04(-0.21%)
May 30, 2008 19.99 19.99 19.54 19.86 374,762 -0.11(-0.55%)
May 29, 2008 19.75 20.03 19.63 19.97 236,338 +0.25(+1.26%)
May 28, 2008 20.01 20.01 19.51 19.72 183,014 -0.08(-0.40%)
May 27, 2008 19.65 19.99 19.40 19.80 258,800 +0.22(+1.15%)
May 26, 2008 19.40 19.67 19.32 19.58 268,963 +0.00(+0.00%)
May 23, 2008 19.40 19.67 19.32 19.58 268,963 +0.12(+0.62%)
May 22, 2008 19.27 19.61 18.93 19.46 171,626 +0.20(+1.04%)
May 21, 2008 19.08 19.43 18.85 19.26 439,324 +0.23(+1.21%)
May 20, 2008 18.98 19.04 18.74 19.03 306,121 -0.01(-0.06%)
May 19, 2008 18.87 19.11 18.57 19.04 265,271 +0.20(+1.06%)
May 16, 2008 19.12 19.15 18.22 18.84 207,004 -0.20(-1.05%)
May 15, 2008 18.75 19.09 18.65 19.04 72,419 +0.25(+1.33%)
May 14, 2008 18.61 19.03 18.61 18.79 121,297 +0.22(+1.18%)
May 13, 2008 18.90 18.90 18.39 18.57 182,326 -0.35(-1.83%)
May 12, 2008 18.73 19.03 18.56 18.92 226,055 +0.27(+1.47%)
May 09, 2008 18.73 19.01 18.46 18.64 168,480 -0.32(-1.67%)
May 08, 2008 19.24 19.24 18.62 18.96 333,105 -0.15(-0.79%)
May 07, 2008 20.09 20.31 19.07 19.11 326,744 -1.11(-5.50%)
May 06, 2008 19.96 20.31 19.59 20.22 239,441 +0.12(+0.60%)
May 05, 2008 19.92 20.28 19.52 20.10 609,470 +0.22(+1.10%)
May 02, 2008 20.28 20.28 19.74 19.88 234,979 -0.16(-0.82%)
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.