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 (%)
Jun 30, 2009 18.93 19.31 18.84 19.10 393,204 +0.11(+0.58%)
Jun 29, 2009 18.39 19.14 18.21 18.99 598,085 +0.70(+3.85%)
Jun 26, 2009 17.63 18.32 17.63 18.28 293,966 +0.51(+2.87%)
Jun 25, 2009 17.46 17.90 17.11 17.77 145,282 +0.50(+2.88%)
Jun 24, 2009 17.34 17.44 17.16 17.28 135,793 +0.11(+0.64%)
Jun 23, 2009 17.34 17.88 17.11 17.17 199,117 -0.12(-0.67%)
Jun 22, 2009 17.64 17.90 17.28 17.28 134,086 -0.41(-2.33%)
Jun 19, 2009 17.57 17.89 17.23 17.70 340,312 +0.39(+2.25%)
Jun 18, 2009 17.14 17.40 17.01 17.31 189,680 +0.28(+1.64%)
Jun 17, 2009 17.21 17.38 17.01 17.03 285,817 -0.08(-0.46%)
Jun 16, 2009 17.41 17.63 17.08 17.11 160,019 -0.27(-1.57%)
Jun 15, 2009 17.87 17.99 17.28 17.38 171,231 -0.47(-2.62%)
Jun 12, 2009 18.19 18.35 17.63 17.85 296,367 -0.21(-1.14%)
Jun 11, 2009 17.88 18.15 17.88 18.05 189,429 +0.15(+0.81%)
Jun 10, 2009 18.06 18.28 17.49 17.91 204,372 +0.03(+0.17%)
Jun 09, 2009 17.66 18.03 17.51 17.88 225,916 +0.35(+1.98%)
Jun 08, 2009 17.51 18.21 17.13 17.53 339,446 -0.21(-1.16%)
Jun 05, 2009 18.02 18.11 17.71 17.74 208,497 -0.06(-0.34%)
Jun 04, 2009 17.97 18.08 17.64 17.80 324,165 +0.00(+0.00%)
Jun 03, 2009 18.28 18.69 17.76 17.80 223,343 -0.64(-3.49%)
Jun 02, 2009 18.30 18.66 18.01 18.44 316,326 -0.10(-0.56%)
Jun 01, 2009 17.57 18.75 17.57 18.55 309,089 +1.10(+6.30%)
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%)
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.