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 (%)
Jul 31, 2006 12.90 12.90 12.56 12.67 74,200 -0.13(-1.00%)
Jul 28, 2006 12.56 13.08 12.56 12.80 82,292 +0.40(+3.23%)
Jul 27, 2006 12.55 12.79 12.26 12.40 56,893 -0.11(-0.87%)
Jul 26, 2006 12.74 12.76 12.23 12.51 58,752 -0.26(-2.00%)
Jul 25, 2006 12.44 12.88 12.31 12.76 136,156 +0.30(+2.44%)
Jul 24, 2006 12.36 12.51 12.23 12.46 116,230 +0.13(+1.03%)
Jul 21, 2006 12.07 12.38 11.91 12.33 75,329 +0.20(+1.65%)
Jul 20, 2006 12.38 12.57 11.95 12.13 80,164 -0.42(-3.34%)
Jul 19, 2006 11.95 12.58 11.95 12.55 60,843 +0.47(+3.87%)
Jul 18, 2006 11.86 12.27 11.77 12.08 81,166 +0.35(+3.00%)
Jul 17, 2006 11.68 11.94 11.60 11.73 116,181 +0.03(+0.26%)
Jul 14, 2006 11.89 11.99 11.68 11.70 74,455 -0.22(-1.88%)
Jul 13, 2006 12.06 12.08 11.76 11.92 85,400 -0.20(-1.65%)
Jul 12, 2006 12.16 12.35 12.03 12.12 92,914 -0.05(-0.40%)
Jul 11, 2006 12.24 12.24 12.00 12.17 67,975 -0.15(-1.18%)
Jul 10, 2006 12.34 12.39 12.26 12.32 69,223 +0.02(+0.20%)
Jul 07, 2006 12.39 12.60 12.17 12.30 123,350 -0.09(-0.69%)
Jul 06, 2006 12.42 12.50 12.22 12.38 89,582 -0.02(-0.20%)
Jul 05, 2006 12.88 12.88 12.33 12.40 106,995 -0.64(-4.89%)
Jul 03, 2006 12.47 13.04 12.46 13.04 58,668 +0.61(+4.94%)
Jun 30, 2006 12.49 12.82 12.31 12.43 186,680 -0.02(-0.20%)
Jun 29, 2006 12.23 12.51 12.03 12.45 115,891 +0.31(+2.55%)
Jun 28, 2006 12.38 12.38 12.03 12.14 80,789 -0.16(-1.33%)
Jun 27, 2006 12.42 12.46 12.20 12.31 118,313 -0.14(-1.12%)
Jun 26, 2006 12.14 12.47 12.07 12.45 74,736 +0.38(+3.12%)
Jun 23, 2006 11.99 12.13 11.94 12.07 37,975 +0.01(+0.10%)
Jun 22, 2006 12.03 12.13 11.92 12.06 90,746 +0.01(+0.10%)
Jun 21, 2006 11.60 12.12 11.60 12.05 61,103 +0.40(+3.44%)
Jun 20, 2006 11.52 11.73 11.40 11.65 66,430 +0.11(+0.95%)
Jun 19, 2006 11.87 11.87 11.34 11.54 146,145 -0.26(-2.21%)
Jun 16, 2006 12.11 12.21 11.71 11.80 264,491 -0.37(-3.04%)
Jun 15, 2006 11.96 12.39 11.86 12.17 144,842 +0.29(+2.46%)
Jun 14, 2006 12.00 12.03 11.70 11.88 127,345 +0.17(+1.45%)
Jun 13, 2006 12.05 12.43 11.71 11.71 223,109 -0.41(-3.36%)
Jun 12, 2006 12.40 12.50 12.05 12.11 113,035 -0.33(-2.68%)
Jun 09, 2006 12.32 12.51 12.32 12.45 138,635 +0.13(+1.09%)
Jun 08, 2006 13.19 13.21 12.10 12.31 206,225 -1.06(-7.91%)
Jun 07, 2006 13.56 13.67 13.31 13.37 40,693 -0.22(-1.65%)
Jun 06, 2006 13.49 13.65 13.39 13.60 102,768 +0.10(+0.72%)
Jun 05, 2006 13.66 13.75 13.38 13.50 104,804 -0.22(-1.64%)
Jun 02, 2006 13.92 13.97 13.67 13.72 127,640 -0.25(-1.78%)
Jun 01, 2006 13.97 13.97 13.64 13.97 77,061 +0.00(+0.00%)
May 31, 2006 13.31 13.97 13.24 13.97 200,668 +0.67(+5.02%)
May 30, 2006 13.45 13.55 13.21 13.30 84,821 -0.16(-1.17%)
May 26, 2006 13.67 13.81 13.32 13.46 67,971 -0.09(-0.67%)
May 25, 2006 13.67 13.83 13.28 13.55 97,013 +0.01(+0.04%)
May 24, 2006 13.21 13.63 13.09 13.55 75,001 +0.33(+2.53%)
May 23, 2006 13.73 13.80 13.18 13.21 83,094 -0.41(-3.03%)
May 22, 2006 13.38 13.84 13.33 13.63 72,351 +0.18(+1.36%)
May 19, 2006 13.47 13.80 13.32 13.44 75,666 -0.24(-1.78%)
May 18, 2006 13.88 14.07 13.68 13.69 50,595 -0.19(-1.36%)
May 17, 2006 13.78 13.94 13.18 13.87 96,102 -0.01(-0.04%)
May 16, 2006 13.47 14.03 13.47 13.88 110,490 +0.31(+2.28%)
May 15, 2006 13.13 13.61 13.13 13.57 114,808 +0.26(+1.92%)
May 12, 2006 13.24 13.39 13.19 13.32 102,154 +0.01(+0.05%)
May 11, 2006 13.75 13.75 13.30 13.31 70,784 -0.44(-3.18%)
May 10, 2006 13.46 13.75 13.46 13.75 91,416 +0.16(+1.21%)
May 09, 2006 13.62 13.71 13.42 13.58 137,476 -0.07(-0.53%)
May 08, 2006 13.73 13.87 13.56 13.66 77,782 -0.25(-1.79%)
May 05, 2006 13.83 13.97 13.56 13.90 92,545 +0.24(+1.73%)
May 04, 2006 13.08 14.31 13.01 13.67 400,963 +0.50(+3.78%)
May 03, 2006 13.26 13.26 13.08 13.17 83,868 -0.04(-0.28%)
May 02, 2006 13.24 13.32 13.16 13.21 49,811 -0.07(-0.55%)
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.