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, 2010 22.50 22.55 21.98 21.98 148,326 -0.54(-2.38%)
Apr 29, 2010 22.51 22.97 22.45 22.51 345,724 +0.14(+0.63%)
Apr 28, 2010 22.51 22.72 22.19 22.37 88,825 -0.07(-0.30%)
Apr 27, 2010 22.68 23.08 22.27 22.44 172,351 -0.30(-1.34%)
Apr 26, 2010 23.12 23.13 22.71 22.74 112,825 -0.29(-1.24%)
Apr 23, 2010 23.70 23.78 22.71 23.03 442,879 -0.69(-2.90%)
Apr 22, 2010 24.46 24.49 23.49 23.72 437,047 -1.25(-5.00%)
Apr 21, 2010 25.14 25.25 24.90 24.96 151,127 -0.23(-0.89%)
Apr 20, 2010 24.95 25.24 24.76 25.19 94,425 +0.43(+1.75%)
Apr 19, 2010 24.93 24.93 24.31 24.76 89,846 -0.21(-0.85%)
Apr 16, 2010 25.47 25.47 24.78 24.97 127,319 -0.49(-1.94%)
Apr 15, 2010 25.12 25.53 24.88 25.46 160,614 +0.36(+1.45%)
Apr 14, 2010 24.84 25.16 24.69 25.10 222,900 +0.45(+1.83%)
Apr 13, 2010 24.15 24.65 24.14 24.65 388,950 +0.44(+1.81%)
Apr 12, 2010 24.27 24.34 24.03 24.21 70,755 -0.13(-0.53%)
Apr 09, 2010 23.93 24.34 23.74 24.34 166,176 +0.35(+1.47%)
Apr 08, 2010 23.82 24.33 23.58 23.98 146,258 +0.02(+0.08%)
Apr 07, 2010 24.35 24.35 23.81 23.97 120,307 -0.48(-1.97%)
Apr 06, 2010 24.48 24.54 24.21 24.45 167,542 -0.08(-0.32%)
Apr 05, 2010 23.39 24.52 23.39 24.52 234,180 +1.14(+4.86%)
Apr 01, 2010 23.49 23.39 23.39 23.39 210,385 -0.01(-0.04%)
Mar 31, 2010 23.75 23.87 23.34 23.40 113,762 -0.49(-2.05%)
Mar 30, 2010 23.59 23.89 23.45 23.89 92,653 +0.25(+1.06%)
Mar 29, 2010 23.54 23.73 23.22 23.64 138,948 +0.11(+0.47%)
Mar 26, 2010 23.67 23.88 23.44 23.53 87,590 +0.02(+0.08%)
Mar 25, 2010 23.21 23.84 23.11 23.51 138,793 +0.38(+1.63%)
Mar 24, 2010 23.45 23.49 23.00 23.13 116,066 -0.43(-1.83%)
Mar 23, 2010 23.51 23.60 23.08 23.56 99,019 +0.12(+0.52%)
Mar 22, 2010 23.04 23.76 23.03 23.44 184,351 +0.33(+1.45%)
Mar 19, 2010 23.63 23.63 22.99 23.11 270,662 -0.40(-1.71%)
Mar 18, 2010 23.38 23.54 23.06 23.51 233,653 +0.21(+0.89%)
Mar 17, 2010 22.93 23.49 22.90 23.30 204,406 +0.49(+2.16%)
Mar 16, 2010 22.73 22.81 22.59 22.81 160,338 +0.21(+0.94%)
Mar 15, 2010 22.60 22.65 22.39 22.60 136,315 -0.07(-0.29%)
Mar 12, 2010 22.81 22.81 22.47 22.66 173,628 +0.02(+0.11%)
Mar 11, 2010 22.52 22.71 22.39 22.64 92,611 +0.04(+0.19%)
Mar 10, 2010 22.40 22.69 22.01 22.60 96,402 +0.13(+0.57%)
Mar 09, 2010 22.33 22.48 21.87 22.47 102,405 +0.05(+0.24%)
Mar 08, 2010 22.23 22.46 22.07 22.42 138,770 +0.25(+1.12%)
Mar 05, 2010 21.66 22.17 21.65 22.17 144,469 +0.58(+2.67%)
Mar 04, 2010 21.55 21.98 21.52 21.59 156,749 +0.00(+0.00%)
Mar 03, 2010 21.47 21.88 21.43 21.59 155,702 +0.21(+0.99%)
Mar 02, 2010 21.26 21.43 20.95 21.38 232,122 +0.14(+0.66%)
Mar 01, 2010 20.68 21.24 20.62 21.24 187,212 +0.64(+3.13%)
Feb 26, 2010 20.65 20.70 20.47 20.59 117,167 +0.01(+0.06%)
Feb 25, 2010 20.23 20.65 20.23 20.58 148,010 +0.04(+0.18%)
Feb 24, 2010 20.36 20.67 20.34 20.54 73,551 +0.30(+1.50%)
Feb 23, 2010 20.15 20.29 19.98 20.24 349,411 -0.04(-0.18%)
Feb 22, 2010 20.64 20.79 20.24 20.28 287,621 -0.35(-1.68%)
Feb 19, 2010 20.61 20.65 20.34 20.62 111,362 +0.01(+0.03%)
Feb 18, 2010 20.40 20.68 20.36 20.62 344,800 +0.22(+1.10%)
Feb 17, 2010 20.31 20.45 20.23 20.39 343,394 +0.23(+1.14%)
Feb 16, 2010 19.63 20.23 19.27 20.16 491,780 +0.64(+3.30%)
Feb 12, 2010 19.36 19.52 19.52 19.52 535,339 -0.07(-0.37%)
Feb 11, 2010 19.69 19.79 19.18 19.59 885,521 -0.18(-0.92%)
Feb 10, 2010 19.72 19.98 19.33 19.77 362,439 +0.05(+0.28%)
Feb 09, 2010 19.62 19.81 19.44 19.72 145,289 +0.36(+1.88%)
Feb 08, 2010 19.53 19.53 19.21 19.35 189,732 -0.13(-0.65%)
Feb 05, 2010 19.25 19.55 18.70 19.48 208,402 +0.07(+0.38%)
Feb 04, 2010 20.50 20.52 19.41 19.41 475,683 -1.28(-6.17%)
Feb 03, 2010 20.36 20.69 20.28 20.68 121,509 +0.20(+0.98%)
Feb 02, 2010 20.40 20.53 19.86 20.48 307,538 -0.01(-0.06%)
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.