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 30, 2010 24.93 25.36 24.91 25.15 161,869 -0.10(-0.41%)
Jul 29, 2010 25.50 25.64 25.00 25.25 160,676 -0.17(-0.67%)
Jul 28, 2010 25.71 25.99 25.24 25.42 185,368 -0.35(-1.37%)
Jul 27, 2010 26.21 26.21 25.71 25.78 295,735 -0.59(-2.22%)
Jul 26, 2010 26.12 26.49 25.94 26.36 298,296 +0.33(+1.26%)
Jul 23, 2010 25.40 26.04 25.03 26.03 405,006 +0.65(+2.57%)
Jul 22, 2010 24.38 26.03 24.38 25.38 941,020 +2.73(+12.06%)
Jul 21, 2010 22.78 23.12 22.45 22.65 249,696 +0.11(+0.49%)
Jul 20, 2010 22.14 22.56 21.96 22.54 178,999 +0.04(+0.19%)
Jul 19, 2010 21.91 22.53 21.91 22.50 78,784 +0.72(+3.30%)
Jul 16, 2010 22.26 22.30 21.72 21.78 105,566 -0.70(-3.12%)
Jul 15, 2010 22.72 22.84 22.25 22.48 135,703 -0.21(-0.91%)
Jul 14, 2010 22.72 22.97 21.70 22.69 128,407 -0.08(-0.35%)
Jul 13, 2010 22.53 22.84 22.34 22.77 153,360 +0.53(+2.38%)
Jul 12, 2010 21.63 22.24 21.61 22.23 213,771 +0.49(+2.24%)
Jul 09, 2010 21.56 21.80 21.49 21.75 80,572 +0.10(+0.45%)
Jul 08, 2010 21.54 21.72 21.38 21.65 69,649 +0.27(+1.25%)
Jul 07, 2010 21.20 21.41 20.90 21.38 132,142 +0.31(+1.48%)
Jul 06, 2010 21.07 21.22 20.78 21.07 566,457 +0.30(+1.44%)
Jul 02, 2010 20.91 20.91 20.61 20.77 208,685 +0.07(+0.32%)
Jul 01, 2010 20.60 20.82 20.24 20.71 455,576 +0.01(+0.06%)
Jun 30, 2010 20.73 21.11 20.48 20.69 207,013 +0.00(+0.00%)
Jun 29, 2010 20.48 21.11 20.48 20.69 267,368 +0.53(+2.63%)
Jun 25, 2010 20.11 20.35 19.66 20.16 208,375 +0.09(+0.42%)
Jun 24, 2010 20.33 20.47 20.08 20.08 66,296 -0.43(-2.08%)
Jun 23, 2010 20.73 20.74 20.36 20.50 98,858 -0.28(-1.35%)
Jun 22, 2010 21.20 21.42 20.77 20.78 99,446 -0.36(-1.70%)
Jun 21, 2010 21.57 21.66 21.05 21.14 180,647 -0.26(-1.22%)
Jun 18, 2010 22.20 22.20 21.30 21.40 217,619 -0.65(-2.95%)
Jun 17, 2010 22.26 22.33 21.92 22.05 108,233 -0.12(-0.55%)
Jun 16, 2010 21.51 22.25 21.43 22.18 197,768 +0.44(+2.01%)
Jun 15, 2010 21.35 21.81 21.15 21.74 343,590 +0.60(+2.82%)
Jun 14, 2010 21.60 21.60 20.84 21.14 172,542 -0.20(-0.94%)
Jun 11, 2010 20.67 21.34 20.67 21.34 181,061 +0.54(+2.60%)
Jun 10, 2010 20.66 20.89 20.49 20.80 112,552 +0.66(+3.29%)
Jun 09, 2010 20.39 20.52 20.05 20.14 75,755 -0.02(-0.12%)
Jun 08, 2010 20.13 20.25 19.53 20.16 177,308 +0.09(+0.45%)
Jun 07, 2010 20.40 20.55 19.93 20.07 173,451 -0.25(-1.23%)
Jun 04, 2010 20.72 20.76 20.19 20.32 170,178 -0.82(-3.89%)
Jun 03, 2010 20.53 21.40 20.53 21.14 224,011 +0.52(+2.54%)
Jun 02, 2010 19.74 20.64 19.48 20.62 206,425 +0.96(+4.86%)
Jun 01, 2010 20.13 20.37 19.66 19.66 121,206 -0.68(-3.35%)
May 28, 2010 20.35 20.71 20.20 20.35 373,079 -0.01(-0.03%)
May 27, 2010 20.27 20.35 20.04 20.35 154,653 +0.55(+2.80%)
May 26, 2010 19.86 20.48 19.68 19.80 276,441 +0.02(+0.09%)
May 25, 2010 19.47 19.83 19.16 19.78 153,270 -0.04(-0.21%)
May 24, 2010 20.12 20.19 19.79 19.82 83,503 -0.37(-1.84%)
May 21, 2010 19.96 20.37 19.58 20.19 249,633 -0.04(-0.18%)
May 20, 2010 20.36 20.84 20.22 20.23 210,207 -0.80(-3.79%)
May 19, 2010 20.73 21.34 20.67 21.03 209,890 +0.18(+0.85%)
May 18, 2010 21.28 21.31 20.71 20.85 116,160 -0.13(-0.64%)
May 17, 2010 21.07 21.12 20.45 20.98 62,491 -0.02(-0.12%)
May 14, 2010 21.12 21.12 20.69 21.01 83,250 -0.34(-1.60%)
May 13, 2010 21.44 21.57 21.26 21.35 166,331 -0.21(-0.99%)
May 12, 2010 21.26 21.57 21.12 21.56 132,636 +0.30(+1.43%)
May 11, 2010 21.31 21.47 21.14 21.26 136,793 -0.17(-0.80%)
May 10, 2010 21.25 21.85 21.17 21.43 212,231 +0.75(+3.65%)
May 07, 2010 21.04 21.14 20.24 20.67 193,109 -0.47(-2.24%)
May 06, 2010 21.71 22.01 20.19 21.15 176,634 -0.75(-3.42%)
May 05, 2010 21.84 22.05 21.76 21.90 109,086 -0.10(-0.44%)
May 04, 2010 22.15 22.15 21.55 21.99 174,733 -0.47(-2.09%)
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.