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 (%)
May 29, 2009 17.22 17.46 16.91 17.45 302,509 +0.22(+1.31%)
May 28, 2009 17.56 17.56 16.88 17.22 209,003 -0.15(-0.87%)
May 27, 2009 17.37 17.97 17.26 17.37 272,340 -0.05(-0.28%)
May 26, 2009 16.55 17.56 16.55 17.42 185,235 +0.69(+4.10%)
May 22, 2009 16.89 17.10 16.41 16.74 144,215 -0.02(-0.11%)
May 21, 2009 17.16 17.20 16.55 16.75 209,205 -0.56(-3.26%)
May 20, 2009 17.65 17.84 17.25 17.32 236,677 -0.27(-1.52%)
May 19, 2009 17.66 17.94 17.43 17.59 374,871 -0.26(-1.46%)
May 18, 2009 17.32 17.88 17.25 17.85 227,980 +0.64(+3.71%)
May 15, 2009 17.12 17.53 17.02 17.21 325,829 +0.09(+0.50%)
May 14, 2009 16.85 17.23 16.73 17.12 268,524 +0.39(+2.32%)
May 13, 2009 17.21 17.56 16.67 16.74 226,360 -0.73(-4.17%)
May 12, 2009 17.74 17.74 17.18 17.46 225,529 -0.22(-1.27%)
May 11, 2009 17.85 17.91 17.50 17.69 334,524 -0.30(-1.65%)
May 08, 2009 17.79 18.13 17.38 17.99 356,121 +0.55(+3.17%)
May 07, 2009 17.74 17.74 17.31 17.43 265,105 -0.14(-0.80%)
May 06, 2009 18.29 18.49 17.34 17.57 546,505 -0.59(-3.24%)
May 05, 2009 17.94 18.35 17.79 18.16 467,846 +0.09(+0.47%)
May 04, 2009 17.44 18.17 17.40 18.08 411,916 +0.80(+4.64%)
May 01, 2009 16.95 17.50 16.78 17.28 765,122 +0.44(+2.60%)
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%)
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.