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, 2015 29.30 29.57 28.88 29.18 979,053 -0.24(-0.82%)
Apr 29, 2015 29.60 30.07 29.42 29.42 376,770 -0.22(-0.74%)
Apr 28, 2015 29.88 30.16 29.53 29.64 613,530 -0.17(-0.57%)
Apr 27, 2015 30.86 31.02 29.80 29.81 605,085 -0.41(-1.37%)
Apr 24, 2015 31.39 31.68 29.86 30.23 1,071,356 -1.28(-4.05%)
Apr 23, 2015 30.43 32.80 29.82 31.50 1,399,207 -2.58(-7.57%)
Apr 22, 2015 33.80 34.29 33.74 34.08 412,032 +0.18(+0.54%)
Apr 21, 2015 33.86 34.05 33.77 33.90 199,368 +0.13(+0.38%)
Apr 20, 2015 33.38 33.82 33.28 33.77 708,735 +0.50(+1.50%)
Apr 17, 2015 33.65 33.83 32.97 33.27 223,551 -0.49(-1.46%)
Apr 16, 2015 33.49 33.84 33.49 33.77 172,766 +0.05(+0.13%)
Apr 15, 2015 33.73 33.77 33.45 33.72 194,713 +0.19(+0.56%)
Apr 14, 2015 33.32 33.60 32.91 33.53 549,264 +0.17(+0.52%)
Apr 13, 2015 33.43 33.88 33.21 33.36 198,334 -0.17(-0.50%)
Apr 10, 2015 33.56 33.56 33.31 33.53 266,834 +0.09(+0.27%)
Apr 09, 2015 33.42 33.67 33.07 33.44 1,368,059 +0.02(+0.06%)
Apr 08, 2015 33.30 33.57 33.21 33.42 189,569 +0.10(+0.31%)
Apr 07, 2015 33.21 33.49 33.09 33.31 317,026 -0.01(-0.02%)
Apr 06, 2015 33.14 33.43 32.99 33.32 173,623 +0.06(+0.18%)
Apr 02, 2015 33.00 33.26 33.26 33.26 163,062 +0.21(+0.65%)
Apr 01, 2015 33.10 33.25 32.76 33.05 502,629 -0.49(-1.45%)
Mar 31, 2015 33.75 33.81 33.50 33.53 292,048 -0.47(-1.39%)
Mar 30, 2015 33.47 34.13 33.47 34.01 332,781 +0.06(+0.19%)
Mar 27, 2015 33.75 34.04 33.48 33.94 222,235 +0.25(+0.75%)
Mar 26, 2015 33.47 33.86 33.07 33.69 209,270 +0.23(+0.68%)
Mar 25, 2015 33.98 34.15 33.35 33.46 340,530 -0.56(-1.66%)
Mar 24, 2015 34.03 34.13 33.95 34.02 191,997 -0.01(-0.02%)
Mar 23, 2015 34.01 34.26 33.90 34.03 217,442 -0.06(-0.17%)
Mar 20, 2015 34.15 34.35 33.70 34.09 342,253 +0.18(+0.52%)
Mar 19, 2015 33.53 34.00 33.36 33.91 376,677 +0.34(+1.00%)
Mar 18, 2015 33.05 33.66 32.98 33.58 373,090 +0.67(+2.05%)
Mar 17, 2015 32.86 33.04 32.55 32.90 341,602 -0.14(-0.41%)
Mar 16, 2015 32.77 33.10 32.59 33.04 260,218 +0.51(+1.55%)
Mar 13, 2015 32.73 32.90 32.15 32.53 211,563 -0.16(-0.48%)
Mar 12, 2015 32.18 32.73 31.90 32.69 235,789 +0.73(+2.27%)
Mar 11, 2015 32.09 32.22 31.70 31.96 167,272 -0.14(-0.44%)
Mar 10, 2015 32.11 32.27 31.85 32.11 250,707 -0.34(-1.06%)
Mar 09, 2015 32.08 32.64 32.08 32.45 218,025 +0.37(+1.15%)
Mar 06, 2015 32.39 32.65 31.83 32.08 268,573 -0.44(-1.36%)
Mar 05, 2015 32.51 32.71 32.33 32.52 225,797 +0.03(+0.08%)
Mar 04, 2015 32.01 32.54 31.67 32.50 259,303 +0.40(+1.25%)
Mar 03, 2015 32.12 32.20 31.84 32.09 189,453 -0.11(-0.34%)
Mar 02, 2015 32.07 32.29 31.95 32.20 164,739 +0.18(+0.57%)
Feb 27, 2015 31.96 32.35 31.84 32.02 193,007 -0.15(-0.46%)
Feb 26, 2015 32.02 32.33 31.90 32.17 135,719 +0.02(+0.06%)
Feb 25, 2015 32.00 32.20 31.83 32.15 107,064 +0.16(+0.49%)
Feb 24, 2015 32.04 32.18 31.78 32.00 159,350 +0.06(+0.18%)
Feb 23, 2015 32.05 32.07 31.62 31.94 202,668 -0.27(-0.83%)
Feb 20, 2015 31.78 32.38 31.41 32.20 288,819 +0.26(+0.81%)
Feb 19, 2015 30.14 31.98 29.98 31.94 463,881 +2.68(+9.15%)
Feb 18, 2015 29.03 29.29 29.03 29.27 214,498 +0.10(+0.33%)
Feb 17, 2015 29.31 29.41 29.09 29.17 181,631 -0.15(-0.51%)
Feb 13, 2015 29.02 29.32 29.32 29.32 215,359 +0.30(+1.03%)
Feb 12, 2015 28.85 29.20 28.83 29.02 153,621 +0.27(+0.92%)
Feb 11, 2015 28.57 28.90 28.46 28.75 392,605 +0.18(+0.61%)
Feb 10, 2015 28.57 28.70 28.33 28.58 155,723 +0.10(+0.34%)
Feb 09, 2015 28.72 29.16 28.44 28.48 209,906 -0.32(-1.10%)
Feb 06, 2015 28.96 29.17 28.72 28.80 187,682 -0.07(-0.25%)
Feb 05, 2015 28.54 28.96 28.47 28.87 234,868 +0.50(+1.76%)
Feb 04, 2015 28.37 28.80 28.28 28.37 300,048 -0.08(-0.27%)
Feb 03, 2015 28.17 28.63 28.17 28.45 210,477 +0.49(+1.76%)
Feb 02, 2015 28.04 28.17 27.67 27.96 188,280 -0.08(-0.28%)
Jan 30, 2015 28.71 28.83 28.00 28.04 170,379 -0.84(-2.90%)
Jan 29, 2015 29.08 29.08 28.51 28.87 317,995 -0.07(-0.25%)
Jan 28, 2015 29.26 29.30 28.90 28.94 157,154 -0.18(-0.62%)
Jan 27, 2015 28.99 29.35 28.65 29.12 352,336 -0.10(-0.35%)
Jan 26, 2015 29.29 29.40 29.11 29.23 320,628 -0.05(-0.18%)
Jan 23, 2015 29.38 29.46 29.21 29.28 165,828 -0.08(-0.29%)
Jan 22, 2015 29.41 29.60 29.12 29.36 397,107 +0.07(+0.24%)
Jan 21, 2015 29.47 29.64 29.11 29.29 321,157 -0.30(-1.03%)
Jan 20, 2015 29.91 30.14 29.42 29.60 354,618 -0.18(-0.59%)
Jan 16, 2015 29.09 29.81 29.02 29.77 227,020 +0.58(+1.98%)
Jan 15, 2015 29.40 29.56 28.93 29.20 320,648 +0.03(+0.09%)
Jan 14, 2015 29.33 29.47 29.01 29.17 390,185 -0.45(-1.51%)
Jan 13, 2015 29.64 30.27 29.24 29.62 164,292 +0.24(+0.82%)
Jan 12, 2015 29.66 29.71 29.26 29.38 199,149 -0.34(-1.13%)
Jan 09, 2015 29.82 29.98 29.66 29.71 233,167 +0.06(+0.22%)
Jan 08, 2015 29.27 29.78 28.90 29.65 163,158 +0.61(+2.10%)
Jan 07, 2015 28.83 29.08 28.53 29.04 219,259 +0.41(+1.45%)
Jan 06, 2015 29.16 29.27 28.49 28.63 373,584 -0.53(-1.82%)
Jan 05, 2015 28.97 29.31 28.87 29.16 251,596 -0.02(-0.07%)
Jan 02, 2015 29.34 29.49 28.85 29.18 299,347 +0.02(+0.07%)
Dec 31, 2014 29.69 29.16 29.16 29.16 116,627 -0.38(-1.27%)
Dec 30, 2014 29.44 29.82 29.44 29.53 108,343 -0.12(-0.39%)
Dec 29, 2014 29.57 29.87 29.48 29.65 123,871 +0.00(+0.00%)
Dec 26, 2014 29.68 29.86 29.34 29.65 93,575 +0.11(+0.37%)
Dec 24, 2014 29.39 29.54 29.54 29.54 70,038 +0.12(+0.40%)
Dec 23, 2014 29.64 29.88 29.38 29.42 209,580 -0.19(-0.63%)
Dec 22, 2014 29.55 29.75 29.26 29.61 134,198 +0.02(+0.07%)
Dec 19, 2014 29.71 30.06 29.51 29.59 332,285 -0.17(-0.56%)
Dec 18, 2014 29.40 29.88 28.98 29.76 226,342 +0.79(+2.74%)
Dec 17, 2014 28.01 29.01 27.90 28.96 306,633 +0.95(+3.40%)
Dec 16, 2014 28.18 28.69 27.98 28.01 317,223 -0.18(-0.62%)
Dec 15, 2014 28.72 28.77 27.97 28.18 295,726 -0.45(-1.58%)
Dec 12, 2014 29.18 29.30 28.61 28.64 198,226 -0.79(-2.69%)
Dec 11, 2014 29.36 29.79 29.31 29.43 146,506 +0.16(+0.55%)
Dec 10, 2014 30.03 30.16 29.25 29.27 299,496 -0.80(-2.65%)
Dec 09, 2014 29.71 30.23 29.38 30.06 335,904 +0.12(+0.39%)
Dec 08, 2014 29.82 30.27 29.51 29.95 431,140 +0.18(+0.61%)
Dec 05, 2014 29.27 29.78 29.27 29.77 378,882 +0.51(+1.73%)
Dec 04, 2014 29.17 29.34 28.99 29.26 251,144 +0.06(+0.22%)
Dec 03, 2014 29.10 29.36 28.85 29.20 188,342 +0.19(+0.65%)
Dec 02, 2014 28.94 29.06 28.72 29.01 159,230 +0.16(+0.54%)
Dec 01, 2014 28.81 29.11 28.72 28.85 376,844 +0.01(+0.02%)
Nov 28, 2014 28.82 29.04 28.82 28.85 124,134 -0.01(-0.02%)
Nov 26, 2014 28.96 28.85 28.85 28.85 261,486 -0.02(-0.07%)
Nov 25, 2014 28.91 29.18 28.68 28.87 410,066 -0.06(-0.20%)
Nov 24, 2014 28.92 29.12 28.64 28.93 372,182 +0.16(+0.54%)
Nov 21, 2014 28.75 28.92 28.32 28.77 362,887 +0.45(+1.58%)
Nov 20, 2014 28.00 28.37 27.72 28.33 269,847 +0.29(+1.02%)
Nov 19, 2014 28.63 28.63 27.59 28.04 309,715 -0.48(-1.68%)
Nov 18, 2014 28.54 28.81 28.25 28.52 297,491 +0.04(+0.14%)
Nov 17, 2014 29.11 29.14 28.37 28.48 371,673 -0.61(-2.09%)
Nov 14, 2014 29.20 29.45 28.94 29.09 186,886 -0.08(-0.27%)
Nov 13, 2014 29.62 29.68 29.01 29.17 175,758 -0.31(-1.06%)
Nov 12, 2014 29.21 29.59 29.03 29.48 270,708 +0.23(+0.80%)
Nov 11, 2014 29.19 29.39 29.02 29.25 205,080 -0.12(-0.40%)
Nov 10, 2014 28.59 29.40 28.44 29.36 542,840 +0.85(+2.98%)
Nov 07, 2014 28.28 28.63 27.78 28.52 351,931 +0.30(+1.08%)
Nov 06, 2014 28.09 28.37 27.89 28.21 194,542 +0.22(+0.79%)
Nov 05, 2014 27.82 28.84 27.71 27.99 297,605 +0.50(+1.82%)
Nov 04, 2014 27.80 27.96 27.28 27.49 282,846 -27.96(-50.43%)
Nov 03, 2014 56.39 56.67 55.28 55.45 344,945 -0.69(-1.22%)
Oct 31, 2014 56.57 57.02 55.81 56.14 173,080 +0.73(+1.32%)
Oct 30, 2014 54.40 55.60 54.31 55.41 223,449 +0.86(+1.57%)
Oct 29, 2014 53.76 55.01 53.74 54.55 176,632 +0.95(+1.78%)
Oct 28, 2014 52.40 53.72 52.40 53.60 150,509 +1.47(+2.81%)
Oct 27, 2014 51.84 52.18 52.18 52.14 132,636 -0.05(-0.09%)
Oct 24, 2014 51.75 52.47 51.55 52.18 206,851 +0.36(+0.70%)
Oct 23, 2014 51.89 52.12 51.40 51.82 249,322 +0.38(+0.74%)
Oct 22, 2014 51.96 53.12 51.17 51.44 358,021 -0.59(-1.13%)
Oct 21, 2014 52.32 52.69 51.86 52.03 382,650 -0.16(-0.30%)
Oct 20, 2014 52.67 53.79 52.03 52.18 178,890 -0.94(-1.77%)
Oct 17, 2014 53.04 53.56 51.59 53.12 272,801 +0.98(+1.88%)
Oct 16, 2014 51.86 54.51 50.24 52.14 530,636 -6.57(-11.18%)
Oct 15, 2014 57.63 58.79 56.85 58.71 187,395 +1.05(+1.82%)
Oct 14, 2014 57.24 57.91 56.54 57.66 161,268 +0.93(+1.63%)
Oct 13, 2014 56.42 57.21 56.42 56.73 152,171 +0.31(+0.55%)
Oct 10, 2014 56.48 57.89 56.20 56.42 186,270 -0.36(-0.64%)
Oct 09, 2014 58.11 58.23 56.61 56.78 124,012 -1.13(-1.96%)
Oct 08, 2014 56.62 58.10 56.42 57.92 139,917 +1.34(+2.37%)
Oct 07, 2014 56.72 57.53 56.46 56.58 180,744 -0.14(-0.24%)
Oct 06, 2014 56.90 57.39 56.51 56.71 69,655 -0.15(-0.26%)
Oct 03, 2014 56.89 57.38 56.68 56.86 59,660 +0.53(+0.94%)
Oct 02, 2014 55.79 56.69 55.42 56.33 83,490 +0.53(+0.95%)
Oct 01, 2014 57.13 57.20 55.80 55.80 125,966 -1.21(-2.12%)
Sep 30, 2014 56.68 57.52 56.64 57.00 179,757 +0.17(+0.30%)
Sep 29, 2014 55.77 56.93 55.77 56.84 79,877 +0.36(+0.64%)
Sep 26, 2014 56.41 56.67 55.87 56.47 71,744 +0.40(+0.72%)
Sep 25, 2014 56.45 56.45 55.58 56.07 119,925 -0.65(-1.14%)
Sep 24, 2014 56.02 56.90 55.77 56.72 71,155 +0.65(+1.16%)
Sep 23, 2014 56.38 56.52 55.81 56.07 118,501 -0.56(-0.98%)
Sep 22, 2014 56.90 56.95 56.34 56.63 82,712 -0.51(-0.90%)
Sep 19, 2014 58.03 58.29 56.96 57.14 113,486 -0.88(-1.51%)
Sep 18, 2014 57.66 58.13 57.15 58.02 95,938 +0.73(+1.28%)
Sep 17, 2014 57.67 58.00 56.91 57.28 87,009 -0.47(-0.81%)
Sep 16, 2014 56.71 58.84 56.71 57.75 180,639 +0.75(+1.31%)
Sep 15, 2014 57.38 57.38 56.60 57.00 141,140 -0.20(-0.35%)
Sep 12, 2014 57.26 57.40 56.82 57.21 119,228 -0.23(-0.40%)
Sep 11, 2014 57.19 57.61 57.00 57.43 114,111 -0.03(-0.05%)
Sep 10, 2014 57.40 57.50 56.74 57.46 163,765 +0.22(+0.39%)
Sep 09, 2014 57.65 57.73 57.00 57.24 108,168 -0.67(-1.16%)
Sep 08, 2014 57.65 58.07 57.46 57.91 84,650 -0.05(-0.09%)
Sep 05, 2014 57.81 58.11 57.46 57.96 79,211 -0.14(-0.23%)
Sep 04, 2014 58.18 58.45 58.09 58.10 68,822 -0.11(-0.19%)
Sep 03, 2014 58.50 58.76 57.89 58.21 97,442 -0.10(-0.18%)
Sep 02, 2014 57.97 58.54 57.89 58.31 62,060 +0.38(+0.66%)
Aug 29, 2014 58.33 57.93 57.93 57.93 207,954 +0.17(+0.30%)
Aug 28, 2014 57.55 57.88 57.33 57.76 65,237 -0.16(-0.27%)
Aug 27, 2014 58.59 58.59 57.87 57.91 67,053 -0.38(-0.66%)
Aug 26, 2014 58.14 58.68 58.14 58.29 80,594 +0.15(+0.26%)
Aug 25, 2014 58.27 58.66 58.27 58.15 119,385 +0.34(+0.59%)
Aug 22, 2014 58.42 58.42 57.65 57.80 104,748 -0.64(-1.09%)
Aug 21, 2014 57.78 58.66 57.50 58.44 83,914 +0.47(+0.82%)
Aug 20, 2014 58.62 58.81 57.43 57.96 113,759 -1.15(-1.95%)
Aug 19, 2014 58.71 59.42 58.71 59.12 92,641 +0.58(+0.99%)
Aug 18, 2014 58.66 58.90 58.23 58.54 122,915 +0.65(+1.13%)
Aug 15, 2014 59.70 59.71 57.68 57.89 175,913 -1.22(-2.06%)
Aug 14, 2014 56.70 59.51 56.60 59.10 308,839 +2.24(+3.94%)
Aug 13, 2014 56.46 57.10 56.45 56.86 81,705 +0.49(+0.87%)
Aug 12, 2014 56.91 57.06 56.12 56.37 83,390 -0.89(-1.55%)
Aug 11, 2014 56.84 57.72 56.57 57.26 78,697 +0.56(+0.98%)
Aug 08, 2014 56.29 56.85 56.16 56.70 68,896 +0.37(+0.66%)
Aug 07, 2014 56.09 57.15 55.90 56.33 87,769 +0.24(+0.43%)
Aug 06, 2014 55.82 56.69 55.72 56.09 136,631 -0.37(-0.65%)
Aug 05, 2014 56.16 56.98 55.95 56.46 76,241 -0.12(-0.21%)
Aug 04, 2014 56.23 56.76 55.03 56.58 120,886 +0.67(+1.21%)
Aug 01, 2014 56.21 56.67 55.51 55.90 112,456 -0.08(-0.15%)
Jul 31, 2014 57.07 57.43 55.96 55.99 123,072 -1.78(-3.09%)
Jul 30, 2014 57.85 58.07 57.09 57.77 123,976 +0.25(+0.43%)
Jul 29, 2014 57.50 57.66 57.09 57.52 94,872 +0.28(+0.49%)
Jul 28, 2014 57.62 57.62 56.77 57.24 70,396 -0.38(-0.65%)
Jul 25, 2014 57.80 58.51 57.32 57.62 97,336 -0.72(-1.23%)
Jul 24, 2014 57.97 58.63 57.78 58.34 108,630 +0.56(+0.98%)
Jul 23, 2014 57.67 58.04 57.24 57.78 65,232 +0.13(+0.22%)
Jul 22, 2014 57.36 57.91 57.05 57.65 110,175 +0.58(+1.02%)
Jul 21, 2014 57.63 57.82 56.91 57.06 161,120 -0.30(-0.53%)
Jul 18, 2014 55.69 57.54 55.64 57.37 154,537 +1.63(+2.92%)
Jul 17, 2014 55.75 57.04 54.81 55.74 229,654 +0.34(+0.62%)
Jul 16, 2014 54.80 55.69 54.76 55.40 166,839 +0.73(+1.34%)
Jul 15, 2014 55.15 55.16 54.16 54.66 82,719 -0.38(-0.69%)
Jul 14, 2014 55.43 55.44 54.79 55.05 93,835 +0.28(+0.51%)
Jul 11, 2014 55.03 55.09 54.52 54.77 75,351 -0.39(-0.71%)
Jul 10, 2014 55.06 55.66 54.59 55.16 99,671 -0.45(-0.80%)
Jul 09, 2014 56.16 56.49 55.48 55.60 167,793 -0.47(-0.84%)
Jul 08, 2014 56.74 56.94 55.91 56.08 229,441 -0.64(-1.12%)
Jul 07, 2014 57.49 57.72 56.64 56.71 142,413 -0.74(-1.29%)
Jul 03, 2014 57.35 57.45 57.45 57.45 68,495 +0.37(+0.65%)
Jul 02, 2014 56.65 57.35 56.65 57.08 150,244 +0.22(+0.39%)
Jul 01, 2014 55.75 57.35 55.75 56.86 126,340 +1.14(+2.05%)
Jun 30, 2014 55.41 55.97 55.24 55.72 84,491 +0.03(+0.05%)
Jun 27, 2014 54.67 55.79 54.67 55.69 166,027 +0.59(+1.07%)
Jun 26, 2014 55.11 55.22 54.35 55.10 115,356 +0.07(+0.13%)
Jun 25, 2014 53.89 55.06 53.89 55.03 191,681 +0.78(+1.43%)
Jun 24, 2014 54.35 54.92 53.97 54.26 151,220 -0.12(-0.21%)
Jun 23, 2014 54.11 54.57 53.87 54.37 107,413 +0.21(+0.38%)
Jun 20, 2014 53.89 54.34 53.80 54.17 161,439 +0.34(+0.64%)
Jun 19, 2014 53.78 54.05 53.39 53.82 70,979 +0.29(+0.54%)
Jun 18, 2014 53.65 53.94 52.93 53.53 124,410 -0.30(-0.55%)
Jun 17, 2014 52.75 53.92 52.63 53.83 135,125 +1.00(+1.90%)
Jun 16, 2014 52.71 53.20 52.32 52.82 116,812 -0.03(-0.06%)
Jun 13, 2014 53.12 53.34 52.59 52.86 107,439 +0.01(+0.02%)
Jun 12, 2014 53.10 53.35 52.45 52.84 118,051 -0.21(-0.39%)
Jun 11, 2014 52.88 53.61 52.55 53.05 118,304 -0.21(-0.39%)
Jun 10, 2014 53.41 53.61 52.98 53.26 135,864 +0.54(+1.02%)
Jun 06, 2014 52.41 53.08 52.36 52.72 109,921 +0.70(+1.35%)
Jun 05, 2014 51.25 52.23 50.95 52.02 194,459 +1.01(+1.98%)
Jun 04, 2014 51.07 51.46 50.68 51.01 188,328 -0.44(-0.86%)
Jun 03, 2014 51.93 52.08 50.92 51.45 110,544 -0.51(-0.99%)
Jun 02, 2014 52.58 52.63 51.57 51.96 85,006 -0.48(-0.91%)
May 30, 2014 52.96 52.96 52.21 52.44 158,010 -0.34(-0.65%)
May 29, 2014 53.33 53.45 52.60 52.78 152,044 -0.43(-0.82%)
May 28, 2014 53.32 53.50 52.75 53.22 127,376 -0.16(-0.29%)
May 27, 2014 53.15 53.61 52.48 53.37 130,641 +0.89(+1.70%)
May 23, 2014 51.79 52.48 52.48 52.48 247,139 +0.58(+1.12%)
May 22, 2014 51.79 52.04 51.44 51.90 50,351 +0.14(+0.28%)
May 21, 2014 51.75 52.25 51.69 51.75 138,779 +0.07(+0.14%)
May 20, 2014 51.19 52.08 50.85 51.68 273,817 +0.24(+0.47%)
May 19, 2014 50.82 51.45 50.76 51.44 156,347 +0.29(+0.56%)
May 16, 2014 50.85 51.16 50.12 51.16 82,086 +0.51(+1.01%)
May 15, 2014 50.60 51.38 49.82 50.65 133,854 -0.36(-0.71%)
May 14, 2014 52.14 52.18 50.75 51.01 276,319 -1.43(-2.72%)
May 13, 2014 53.66 54.16 52.36 52.43 213,010 -1.14(-2.13%)
May 12, 2014 52.61 53.96 52.61 53.58 153,428 +1.28(+2.45%)
May 09, 2014 51.60 52.69 51.42 52.29 151,228 +0.41(+0.80%)
May 08, 2014 52.16 53.38 51.82 51.88 157,353 -0.51(-0.97%)
May 07, 2014 52.09 52.64 51.00 52.38 197,862 +0.14(+0.26%)
May 06, 2014 52.89 53.28 52.18 52.25 197,316 -0.75(-1.41%)
May 05, 2014 52.78 53.07 52.25 52.99 141,361 -0.14(-0.27%)
May 02, 2014 53.26 53.89 52.55 53.13 269,600 +0.19(+0.37%)
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.