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 31, 2012 34.84 34.88 34.16 34.72 260,478 +0.04(+0.13%)
May 30, 2012 34.51 34.87 34.23 34.68 108,498 -0.26(-0.75%)
May 29, 2012 35.04 35.09 34.68 34.94 137,312 +0.03(+0.09%)
May 25, 2012 34.82 35.08 34.73 34.91 78,199 -0.05(-0.14%)
May 24, 2012 35.12 35.12 34.44 34.96 151,463 -0.01(-0.02%)
May 23, 2012 35.07 35.23 34.53 34.96 131,793 -0.52(-1.45%)
May 22, 2012 35.85 37.36 35.10 35.48 201,020 -0.44(-1.23%)
May 21, 2012 34.91 35.99 34.48 35.92 103,050 +1.04(+2.99%)
May 18, 2012 35.53 35.99 34.69 34.87 131,865 -0.76(-2.14%)
May 17, 2012 36.07 36.11 35.39 35.64 248,105 -0.50(-1.39%)
May 16, 2012 36.45 36.68 36.01 36.14 119,410 -0.23(-0.63%)
May 15, 2012 36.11 36.81 36.09 36.37 87,481 +0.21(+0.58%)
May 14, 2012 35.92 36.46 35.41 36.16 99,500 -0.16(-0.43%)
May 11, 2012 35.91 36.36 35.91 36.32 116,412 +0.16(+0.43%)
May 10, 2012 35.92 36.34 35.78 36.16 206,490 +0.39(+1.09%)
May 09, 2012 34.91 35.97 34.91 35.77 191,328 +0.37(+1.05%)
May 08, 2012 34.91 35.45 34.50 35.40 225,825 +0.17(+0.48%)
May 07, 2012 35.94 36.10 35.18 35.23 142,896 -0.87(-2.41%)
May 04, 2012 36.49 36.89 35.87 36.10 212,162 -0.50(-1.37%)
May 03, 2012 37.15 37.43 36.49 36.60 154,852 -0.71(-1.90%)
May 02, 2012 37.17 37.61 37.05 37.31 151,244 -0.24(-0.64%)
May 01, 2012 37.22 38.28 37.20 37.55 233,693 +0.35(+0.95%)
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%)
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.