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 24, 2011 32.72 32.89 32.27 32.43 110,344 -0.25(-0.78%)
May 23, 2011 32.90 33.06 32.63 32.68 160,292 -0.72(-2.16%)
May 20, 2011 33.70 33.82 33.29 33.41 161,800 -0.51(-1.49%)
May 19, 2011 34.13 34.44 33.74 33.91 92,355 +0.02(+0.07%)
May 18, 2011 33.70 34.15 33.50 33.89 119,553 +0.21(+0.62%)
May 17, 2011 33.83 33.93 33.37 33.68 279,257 -0.36(-1.05%)
May 16, 2011 34.02 34.41 33.63 34.04 259,718 -0.14(-0.42%)
May 13, 2011 34.17 34.75 33.75 34.18 198,834 -0.02(-0.05%)
May 12, 2011 33.14 34.26 32.94 34.20 202,640 +0.86(+2.58%)
May 11, 2011 33.77 33.90 33.16 33.34 153,273 -0.46(-1.35%)
May 10, 2011 33.31 33.82 33.18 33.79 150,359 +0.61(+1.84%)
May 09, 2011 32.74 33.22 32.38 33.18 380,144 +0.46(+1.42%)
May 06, 2011 33.40 33.61 32.71 32.72 195,776 -0.33(-0.99%)
May 05, 2011 32.62 33.15 32.19 33.05 304,860 +0.26(+0.79%)
May 04, 2011 33.15 33.15 32.78 32.79 165,904 -0.35(-1.06%)
May 03, 2011 33.72 33.91 32.58 33.14 274,931 -0.61(-1.81%)
May 02, 2011 33.78 34.15 33.75 33.75 117,122 -0.05(-0.15%)
Apr 29, 2011 33.43 34.00 33.10 33.80 113,996 +0.45(+1.36%)
Apr 28, 2011 33.20 33.38 32.87 33.35 110,509 +0.05(+0.14%)
Apr 27, 2011 33.11 33.77 33.06 33.30 287,421 +0.15(+0.45%)
Apr 26, 2011 32.58 33.22 32.40 33.15 379,049 +0.69(+2.11%)
Apr 25, 2011 32.43 32.72 32.20 32.47 301,874 +0.20(+0.61%)
Apr 21, 2011 32.30 34.28 31.99 32.27 1,416,221 -2.13(-6.18%)
Apr 20, 2011 34.14 34.58 33.90 34.39 267,433 +0.69(+2.04%)
Apr 19, 2011 33.81 33.97 33.41 33.71 377,617 +0.09(+0.28%)
Apr 18, 2011 33.16 33.65 33.07 33.62 249,025 -0.04(-0.13%)
Apr 15, 2011 33.32 34.06 32.59 33.66 407,454 +0.28(+0.83%)
Apr 14, 2011 33.26 33.42 33.02 33.38 309,301 -0.10(-0.30%)
Apr 13, 2011 34.08 34.08 33.35 33.48 351,248 -0.40(-1.19%)
Apr 12, 2011 34.67 34.67 33.74 33.88 405,197 -0.92(-2.65%)
Apr 11, 2011 35.42 36.17 34.54 34.80 590,115 +0.69(+2.01%)
Apr 08, 2011 34.43 34.47 33.97 34.12 179,894 -0.13(-0.38%)
Apr 07, 2011 33.19 34.55 33.18 34.25 264,851 +1.06(+3.20%)
Apr 06, 2011 33.07 33.26 32.09 33.18 169,463 +0.48(+1.46%)
Apr 05, 2011 32.26 32.85 32.08 32.71 90,976 +0.37(+1.15%)
Apr 04, 2011 32.69 32.76 32.24 32.34 94,501 -0.20(-0.63%)
Apr 01, 2011 32.32 32.58 32.19 32.54 114,249 +0.25(+0.78%)
Mar 31, 2011 32.26 32.40 32.09 32.29 103,528 -0.12(-0.38%)
Mar 30, 2011 32.53 33.01 32.09 32.41 138,044 -0.07(-0.21%)
Mar 29, 2011 32.22 32.52 31.84 32.48 138,218 +0.20(+0.61%)
Mar 28, 2011 32.64 32.64 32.05 32.28 122,515 -0.30(-0.93%)
Mar 25, 2011 32.52 33.04 32.28 32.58 336,339 +0.21(+0.65%)
Mar 24, 2011 31.69 32.43 31.64 32.37 144,831 +0.77(+2.44%)
Mar 23, 2011 30.72 32.01 30.56 31.60 232,000 +0.71(+2.30%)
Mar 22, 2011 31.11 31.11 30.71 30.89 88,072 -0.06(-0.20%)
Mar 21, 2011 31.01 31.21 30.44 30.95 202,830 +0.43(+1.42%)
Mar 18, 2011 30.11 30.87 30.06 30.52 226,444 +0.58(+1.93%)
Mar 17, 2011 30.49 30.49 29.86 29.94 143,597 -0.06(-0.22%)
Mar 16, 2011 30.74 30.74 29.98 30.01 168,699 -0.85(-2.74%)
Mar 15, 2011 30.90 31.21 30.42 30.85 207,248 -0.93(-2.93%)
Mar 14, 2011 31.27 31.95 31.27 31.79 165,999 +0.19(+0.59%)
Mar 11, 2011 31.56 31.79 31.28 31.60 115,468 +0.00(+0.00%)
Mar 10, 2011 31.72 32.05 31.36 31.60 219,326 -0.56(-1.75%)
Mar 09, 2011 32.16 32.42 31.79 32.16 115,243 +0.05(+0.15%)
Mar 08, 2011 31.80 32.66 31.69 32.11 135,447 +0.35(+1.09%)
Mar 07, 2011 32.30 32.30 31.68 31.77 166,219 -0.42(-1.30%)
Mar 04, 2011 32.12 32.41 31.55 32.19 218,104 +0.44(+1.38%)
Mar 03, 2011 31.63 31.76 31.39 31.75 269,271 +0.33(+1.06%)
Mar 02, 2011 31.49 31.49 31.15 31.42 183,685 -0.06(-0.18%)
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.