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, 2012 37.53 37.53 36.84 37.20 229,282 -0.43(-1.16%)
Apr 27, 2012 37.64 37.89 37.07 37.63 188,478 +0.01(+0.03%)
Apr 26, 2012 37.47 37.69 36.99 37.62 142,569 +0.21(+0.56%)
Apr 25, 2012 37.82 37.82 37.12 37.41 179,378 +0.14(+0.38%)
Apr 24, 2012 37.24 37.39 36.79 37.27 168,013 +0.05(+0.13%)
Apr 23, 2012 37.30 37.51 36.90 37.22 211,389 -0.60(-1.58%)
Apr 20, 2012 38.46 38.82 37.52 37.81 303,211 -0.20(-0.54%)
Apr 19, 2012 36.02 39.43 35.96 38.02 881,097 +4.58(+13.69%)
Apr 18, 2012 32.97 33.71 32.96 33.44 286,093 +0.40(+1.20%)
Apr 17, 2012 33.23 33.43 32.96 33.04 214,373 -0.01(-0.02%)
Apr 16, 2012 33.23 33.42 32.73 33.05 136,119 -0.12(-0.36%)
Apr 13, 2012 33.91 33.91 33.00 33.17 240,378 -0.94(-2.75%)
Apr 12, 2012 34.00 34.20 33.99 34.10 150,136 +0.21(+0.62%)
Apr 11, 2012 33.28 33.95 33.28 33.89 152,601 +0.94(+2.87%)
Apr 10, 2012 34.32 34.32 32.88 32.95 199,621 -1.32(-3.84%)
Apr 09, 2012 34.79 35.55 34.26 34.27 72,265 -1.16(-3.28%)
Apr 05, 2012 34.46 35.54 34.40 35.43 133,335 +0.81(+2.33%)
Apr 04, 2012 34.84 34.84 34.18 34.62 123,156 -0.63(-1.78%)
Apr 03, 2012 35.05 35.47 34.46 35.25 174,704 +0.03(+0.09%)
Apr 02, 2012 34.78 35.28 34.55 35.22 189,038 +0.43(+1.25%)
Mar 30, 2012 34.76 35.04 34.39 34.78 162,682 +0.34(+0.97%)
Mar 29, 2012 33.96 34.50 33.61 34.45 119,183 +0.19(+0.54%)
Mar 28, 2012 34.22 34.48 33.77 34.26 103,309 +0.16(+0.46%)
Mar 27, 2012 34.37 34.44 33.92 34.10 96,665 -0.18(-0.52%)
Mar 26, 2012 33.97 34.61 33.84 34.28 109,073 +0.63(+1.88%)
Mar 23, 2012 33.62 33.69 33.34 33.65 78,147 +0.23(+0.69%)
Mar 22, 2012 33.22 33.54 32.88 33.42 93,314 -0.04(-0.13%)
Mar 21, 2012 33.14 33.60 32.84 33.47 128,679 +0.38(+1.16%)
Mar 20, 2012 33.38 33.54 32.76 33.08 120,201 -0.63(-1.86%)
Mar 19, 2012 33.80 34.04 33.49 33.71 135,976 -0.11(-0.31%)
Mar 16, 2012 33.98 33.98 33.36 33.81 144,899 -0.07(-0.22%)
Mar 15, 2012 33.67 33.92 33.34 33.89 103,818 +0.30(+0.91%)
Mar 14, 2012 34.43 34.43 33.34 33.58 212,320 -0.97(-2.82%)
Mar 13, 2012 33.63 34.57 33.28 34.56 240,551 +1.32(+3.98%)
Mar 12, 2012 33.08 33.41 32.89 33.24 141,234 +0.14(+0.41%)
Mar 09, 2012 32.80 33.24 32.79 33.10 145,876 +0.25(+0.77%)
Mar 08, 2012 32.40 33.06 32.27 32.84 124,982 +0.68(+2.10%)
Mar 07, 2012 32.01 32.24 31.86 32.17 126,340 +0.34(+1.07%)
Mar 06, 2012 31.47 31.91 31.37 31.83 167,890 +0.01(+0.02%)
Mar 05, 2012 31.08 31.88 31.07 31.82 144,904 +0.61(+1.95%)
Mar 02, 2012 32.05 32.88 31.03 31.21 193,684 -0.91(-2.82%)
Mar 01, 2012 31.90 32.34 31.89 32.12 242,720 +0.35(+1.11%)
Feb 29, 2012 32.08 32.29 31.68 31.77 189,459 -0.29(-0.89%)
Feb 28, 2012 32.08 32.46 31.76 32.05 172,991 +0.09(+0.29%)
Feb 27, 2012 32.53 32.53 31.72 31.96 558,546 -0.73(-2.24%)
Feb 24, 2012 33.17 33.19 32.60 32.69 352,445 -0.53(-1.59%)
Feb 23, 2012 33.94 34.02 32.95 33.22 358,154 -0.80(-2.35%)
Feb 22, 2012 33.68 34.46 33.47 34.02 242,833 +0.11(+0.33%)
Feb 21, 2012 33.88 34.12 33.37 33.91 420,162 +0.02(+0.05%)
Feb 17, 2012 34.22 35.80 33.58 33.89 692,698 -0.39(-1.13%)
Feb 16, 2012 30.49 34.43 30.10 34.27 972,484 +6.08(+21.58%)
Feb 15, 2012 28.58 28.61 27.78 28.19 559,717 -0.30(-1.05%)
Feb 14, 2012 28.64 28.82 28.22 28.49 411,487 -0.04(-0.13%)
Feb 13, 2012 28.61 28.61 27.68 28.53 402,553 +0.27(+0.94%)
Feb 10, 2012 28.63 28.76 27.99 28.26 291,070 -0.58(-2.02%)
Feb 09, 2012 29.41 29.41 28.77 28.84 189,633 -0.51(-1.75%)
Feb 08, 2012 29.74 29.94 29.28 29.36 151,037 -0.35(-1.19%)
Feb 07, 2012 29.72 29.88 29.57 29.71 115,156 +0.05(+0.17%)
Feb 06, 2012 29.65 29.79 29.41 29.66 60,475 -0.06(-0.19%)
Feb 03, 2012 29.84 30.01 29.56 29.72 215,949 +0.42(+1.42%)
Feb 02, 2012 29.54 29.74 29.26 29.30 196,184 -0.22(-0.74%)
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.