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 29, 2011 33.38 34.29 33.24 34.02 490,835 -0.02(-0.07%)
Jul 28, 2011 34.42 34.89 33.97 34.04 201,342 -0.26(-0.76%)
Jul 27, 2011 35.44 35.44 34.19 34.30 566,291 -1.21(-3.40%)
Jul 26, 2011 35.61 36.00 35.22 35.51 251,523 -0.08(-0.23%)
Jul 25, 2011 35.43 36.06 35.11 35.59 259,018 -0.13(-0.36%)
Jul 22, 2011 35.50 35.80 34.82 35.72 190,086 +0.69(+1.96%)
Jul 21, 2011 34.96 35.61 33.83 35.03 644,044 -1.89(-5.11%)
Jul 20, 2011 36.99 37.10 36.39 36.92 349,021 -0.07(-0.20%)
Jul 19, 2011 36.20 37.03 36.08 36.99 202,303 +1.12(+3.12%)
Jul 18, 2011 35.82 35.98 35.28 35.87 208,782 -0.12(-0.33%)
Jul 15, 2011 36.13 36.15 35.62 35.99 187,976 +0.00(+0.00%)
Jul 14, 2011 36.44 36.89 35.80 35.99 312,007 -0.21(-0.58%)
Jul 13, 2011 36.27 36.40 36.03 36.20 366,138 +0.19(+0.53%)
Jul 12, 2011 36.47 36.47 35.74 36.01 371,716 -0.69(-1.89%)
Jul 11, 2011 37.07 37.90 36.24 36.70 394,605 -0.96(-2.55%)
Jul 08, 2011 37.23 37.76 37.20 37.66 227,164 -0.09(-0.23%)
Jul 07, 2011 38.06 38.38 37.57 37.75 193,328 -0.05(-0.13%)
Jul 06, 2011 37.78 38.02 37.41 37.80 439,740 -0.06(-0.16%)
Jul 05, 2011 37.22 37.92 36.99 37.86 189,865 +0.62(+1.68%)
Jul 01, 2011 36.47 37.25 36.11 37.23 139,042 +0.65(+1.78%)
Jun 30, 2011 36.01 36.76 35.74 36.58 226,425 +0.64(+1.77%)
Jun 29, 2011 35.69 35.96 35.20 35.95 311,244 +0.38(+1.08%)
Jun 28, 2011 35.13 35.58 35.02 35.56 178,945 +0.52(+1.48%)
Jun 27, 2011 34.30 35.22 34.20 35.04 122,604 +0.67(+1.94%)
Jun 24, 2011 34.12 34.41 33.93 34.38 824,249 +0.31(+0.91%)
Jun 23, 2011 34.12 34.38 33.62 34.07 365,013 -0.42(-1.22%)
Jun 22, 2011 33.75 34.65 33.75 34.49 348,179 +0.57(+1.68%)
Jun 21, 2011 32.64 34.06 32.64 33.92 323,068 +1.49(+4.59%)
Jun 20, 2011 32.43 32.70 31.43 32.43 152,901 +0.71(+2.24%)
Jun 17, 2011 32.14 32.14 31.54 31.72 451,600 -0.20(-0.64%)
Jun 16, 2011 32.01 32.05 31.58 31.92 352,868 -0.06(-0.19%)
Jun 15, 2011 31.74 32.73 31.56 31.98 214,814 -0.06(-0.19%)
Jun 14, 2011 31.19 32.07 31.11 32.05 176,476 +1.14(+3.68%)
Jun 13, 2011 31.43 31.49 30.85 30.91 207,371 -0.53(-1.69%)
Jun 10, 2011 31.82 31.82 31.32 31.44 173,290 -0.53(-1.66%)
Jun 09, 2011 31.95 32.10 31.59 31.97 162,793 +0.07(+0.21%)
Jun 08, 2011 31.96 32.13 31.71 31.90 146,681 -0.20(-0.62%)
Jun 07, 2011 32.19 32.41 32.04 32.10 108,603 -0.06(-0.17%)
Jun 06, 2011 31.96 32.26 31.80 32.16 149,982 +0.11(+0.33%)
Jun 03, 2011 31.96 32.34 31.72 32.05 149,347 -0.38(-1.16%)
May 24, 2011 32.72 32.89 32.27 32.43 110,344 -0.25(-0.78%)
May 23, 2011 32.90 33.06 32.63 32.68 160,292 -0.72(-2.16%)
May 20, 2011 33.70 33.82 33.29 33.41 161,800 -0.51(-1.49%)
May 19, 2011 34.13 34.44 33.74 33.91 92,355 +0.02(+0.07%)
May 18, 2011 33.70 34.15 33.50 33.89 119,553 +0.21(+0.62%)
May 17, 2011 33.83 33.93 33.37 33.68 279,257 -0.36(-1.05%)
May 16, 2011 34.02 34.41 33.63 34.04 259,718 -0.14(-0.42%)
May 13, 2011 34.17 34.75 33.75 34.18 198,834 -0.02(-0.05%)
May 12, 2011 33.14 34.26 32.94 34.20 202,640 +0.86(+2.58%)
May 11, 2011 33.77 33.90 33.16 33.34 153,273 -0.46(-1.35%)
May 10, 2011 33.31 33.82 33.18 33.79 150,359 +0.61(+1.84%)
May 09, 2011 32.74 33.22 32.38 33.18 380,144 +0.46(+1.42%)
May 06, 2011 33.40 33.61 32.71 32.72 195,776 -0.33(-0.99%)
May 05, 2011 32.62 33.15 32.19 33.05 304,860 +0.26(+0.79%)
May 04, 2011 33.15 33.15 32.78 32.79 165,904 -0.35(-1.06%)
May 03, 2011 33.72 33.91 32.58 33.14 274,931 -0.61(-1.81%)
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.