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, 2007 22.17 22.46 21.84 21.87 212,618 -0.05(-0.22%)
Jul 30, 2007 21.63 22.02 21.24 21.92 289,132 +0.70(+3.32%)
Jul 27, 2007 21.43 22.01 21.15 21.22 343,000 -0.37(-1.72%)
Jul 26, 2007 20.51 22.00 20.03 21.59 583,991 +0.61(+2.90%)
Jul 25, 2007 20.82 21.13 20.71 20.98 344,512 +0.41(+1.98%)
Jul 24, 2007 20.79 21.09 20.51 20.57 342,037 -0.44(-2.08%)
Jul 23, 2007 21.47 21.52 20.81 21.01 195,216 -0.29(-1.34%)
Jul 20, 2007 21.27 21.47 20.86 21.30 402,936 -0.02(-0.09%)
Jul 19, 2007 20.70 21.86 20.69 21.32 574,481 +0.80(+3.88%)
Jul 18, 2007 20.16 20.54 20.10 20.52 298,547 +0.21(+1.05%)
Jul 17, 2007 19.85 20.59 19.75 20.31 281,143 +0.46(+2.33%)
Jul 16, 2007 19.74 19.85 19.60 19.85 239,701 +0.09(+0.43%)
Jul 13, 2007 19.59 19.77 19.42 19.76 194,035 +0.18(+0.93%)
Jul 12, 2007 19.78 19.78 19.41 19.58 521,659 -0.12(-0.59%)
Jul 11, 2007 19.40 19.85 19.14 19.69 389,230 +0.24(+1.25%)
Jul 10, 2007 19.23 19.53 18.92 19.45 442,298 +0.26(+1.33%)
Jul 09, 2007 18.83 19.24 18.65 19.20 323,551 +0.46(+2.43%)
Jul 06, 2007 18.45 18.83 18.33 18.74 252,717 +0.24(+1.31%)
Jul 05, 2007 18.42 18.52 18.31 18.50 342,645 +0.06(+0.33%)
Jul 03, 2007 18.47 18.47 18.25 18.44 177,203 -0.14(-0.75%)
Jul 02, 2007 18.61 18.69 18.49 18.58 294,138 +0.12(+0.63%)
Jun 29, 2007 19.01 19.23 18.40 18.46 257,381 -0.52(-2.72%)
Jun 28, 2007 18.23 19.23 18.23 18.98 334,702 +0.64(+3.48%)
Jun 27, 2007 18.07 18.42 18.07 18.34 537,983 +0.12(+0.63%)
Jun 26, 2007 18.84 18.84 18.12 18.22 529,676 -0.42(-2.25%)
Jun 25, 2007 19.24 19.26 18.53 18.64 412,474 -0.63(-3.25%)
Jun 22, 2007 19.56 19.86 19.27 19.27 853,055 -0.26(-1.31%)
Jun 21, 2007 19.81 19.81 19.34 19.52 229,318 -0.41(-2.04%)
Jun 20, 2007 20.48 20.48 19.92 19.93 190,792 -0.44(-2.18%)
Jun 19, 2007 20.59 20.60 20.30 20.37 253,512 -0.27(-1.29%)
Jun 18, 2007 20.53 20.85 20.48 20.64 323,804 +0.10(+0.50%)
Jun 15, 2007 20.39 20.61 20.23 20.54 276,394 +0.40(+1.99%)
Jun 14, 2007 19.89 20.23 19.89 20.14 111,446 +0.18(+0.88%)
Jun 13, 2007 19.44 20.09 19.44 19.96 122,970 +0.53(+2.72%)
Jun 12, 2007 19.85 19.89 19.29 19.43 171,532 -0.56(-2.82%)
Jun 11, 2007 19.64 20.08 19.63 20.00 141,351 +0.33(+1.70%)
Jun 08, 2007 19.62 19.88 19.52 19.66 405,895 -0.02(-0.12%)
Jun 07, 2007 20.36 20.45 19.64 19.69 156,206 -0.70(-3.46%)
Jun 06, 2007 20.40 20.57 20.27 20.39 120,308 -0.17(-0.83%)
Jun 05, 2007 20.60 20.70 20.40 20.56 232,978 -0.15(-0.73%)
Jun 04, 2007 20.82 21.02 20.56 20.71 171,178 -0.12(-0.58%)
Jun 01, 2007 21.14 21.45 20.78 20.84 327,564 -0.19(-0.92%)
May 31, 2007 20.99 21.17 20.91 21.03 257,539 +0.09(+0.44%)
May 30, 2007 21.10 21.41 20.91 20.94 477,678 -0.40(-1.88%)
May 29, 2007 20.90 21.45 20.84 21.34 197,525 +0.43(+2.06%)
May 25, 2007 21.17 21.20 20.56 20.91 390,982 -0.60(-2.77%)
May 24, 2007 22.15 22.15 21.46 21.50 175,659 -0.53(-2.43%)
May 23, 2007 21.38 22.24 21.36 22.04 304,200 +0.75(+3.51%)
May 22, 2007 20.98 21.30 20.96 21.29 101,989 +0.28(+1.33%)
May 21, 2007 20.80 21.08 20.65 21.01 145,911 +0.22(+1.08%)
May 18, 2007 20.37 20.86 20.16 20.79 221,194 +0.47(+2.30%)
May 17, 2007 20.28 20.48 20.17 20.32 86,561 -0.07(-0.36%)
May 16, 2007 20.12 20.40 19.86 20.39 235,964 +0.30(+1.48%)
May 15, 2007 20.65 20.91 20.09 20.09 215,648 -0.57(-2.76%)
May 14, 2007 20.72 21.10 20.51 20.67 113,651 -0.11(-0.53%)
May 11, 2007 20.64 21.21 19.61 20.78 215,271 -0.31(-1.47%)
May 10, 2007 21.32 21.51 21.08 21.09 173,443 -0.43(-1.98%)
May 09, 2007 21.44 21.63 21.24 21.51 151,396 -0.12(-0.53%)
May 08, 2007 22.03 22.03 21.47 21.63 118,187 -0.57(-2.55%)
May 07, 2007 22.17 22.35 21.66 22.19 277,456 -0.01(-0.05%)
May 04, 2007 21.99 22.21 21.93 22.20 177,939 +0.22(+0.99%)
May 03, 2007 21.87 22.04 21.72 21.98 225,059 +0.14(+0.64%)
May 02, 2007 21.38 21.99 21.34 21.84 239,724 +0.41(+1.93%)
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.