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, 2013 46.30 46.76 46.18 46.53 0 +0.51(+1.10%)
Jul 30, 2013 46.34 46.54 45.72 46.02 0 +0.07(+0.16%)
Jul 29, 2013 45.96 46.02 45.62 45.95 0 -0.01(-0.01%)
Jul 26, 2013 46.37 46.37 45.68 45.96 0 -0.75(-1.61%)
Jul 25, 2013 46.15 46.74 46.08 46.71 0 +0.54(+1.17%)
Jul 24, 2013 46.17 46.46 45.94 46.17 0 +0.13(+0.28%)
Jul 23, 2013 46.50 46.50 45.70 46.04 0 -0.43(-0.93%)
Jul 22, 2013 45.82 46.56 45.82 46.48 0 +0.29(+0.62%)
Jul 19, 2013 46.68 46.95 45.57 46.19 0 -0.40(-0.86%)
Jul 18, 2013 46.67 47.20 45.34 46.59 0 +1.44(+3.19%)
Jul 17, 2013 45.28 45.60 44.86 45.15 242,307 +0.15(+0.33%)
Jul 16, 2013 44.98 45.23 44.64 45.01 0 +0.16(+0.36%)
Jul 15, 2013 45.10 45.51 44.67 44.84 0 +0.09(+0.20%)
Jul 12, 2013 45.18 45.36 44.18 44.75 0 -0.12(-0.27%)
Jul 11, 2013 44.00 44.97 43.90 44.88 0 +1.45(+3.34%)
Jul 10, 2013 42.87 43.61 42.87 43.42 0 +0.66(+1.55%)
Jul 09, 2013 42.88 43.15 42.60 42.76 0 -0.02(-0.05%)
Jul 08, 2013 42.59 43.02 42.50 42.78 0 +0.32(+0.75%)
Jul 05, 2013 43.05 43.05 42.26 42.46 0 +0.51(+1.22%)
Jul 03, 2013 41.25 41.99 41.25 41.95 0 +0.64(+1.54%)
Jul 02, 2013 40.78 41.45 40.78 41.32 0 +0.24(+0.58%)
Jul 01, 2013 41.09 41.38 40.68 41.08 0 +0.32(+0.80%)
Jun 28, 2013 41.19 41.23 40.18 40.75 283,502 -0.65(-1.57%)
Jun 27, 2013 41.00 41.95 40.80 41.40 0 +0.51(+1.25%)
Jun 26, 2013 41.20 41.27 40.51 40.89 0 +0.01(+0.03%)
Jun 25, 2013 40.51 40.97 39.88 40.88 0 +0.84(+2.09%)
Jun 24, 2013 40.53 40.66 40.01 40.04 0 -0.96(-2.34%)
Jun 21, 2013 41.54 41.54 40.53 41.00 187,142 -0.41(-1.00%)
Jun 20, 2013 41.60 42.00 41.28 41.41 0 -0.58(-1.39%)
Jun 19, 2013 42.13 42.37 41.89 42.00 0 -0.25(-0.60%)
Jun 18, 2013 42.20 42.48 42.10 42.25 0 +0.13(+0.31%)
Jun 17, 2013 42.06 42.24 41.82 42.12 0 +0.29(+0.68%)
Jun 14, 2013 42.32 42.32 41.67 41.84 0 -0.49(-1.15%)
Jun 13, 2013 41.47 42.41 41.26 42.32 137,136 +0.75(+1.79%)
Jun 12, 2013 42.32 42.46 41.01 41.58 155,184 -0.51(-1.22%)
Jun 11, 2013 41.64 42.39 41.34 42.09 131,017 +0.11(+0.26%)
Jun 10, 2013 41.93 42.09 41.45 41.98 0 +0.27(+0.64%)
Jun 07, 2013 41.67 41.98 41.28 41.71 0 +0.39(+0.94%)
Jun 06, 2013 40.55 41.36 40.25 41.32 168,790 +0.67(+1.64%)
Jun 05, 2013 41.32 41.48 40.42 40.66 0 -0.61(-1.48%)
Jun 04, 2013 41.93 42.23 40.81 41.27 0 -0.48(-1.15%)
Jun 03, 2013 41.67 42.06 41.27 41.75 338,676 +0.32(+0.77%)
May 31, 2013 41.63 41.90 41.32 41.43 209,958 -0.39(-0.93%)
May 30, 2013 41.87 42.37 41.67 41.82 245,777 +0.05(+0.12%)
May 29, 2013 41.65 41.84 41.00 41.76 181,309 +0.00(+0.00%)
May 28, 2013 41.61 42.37 41.29 41.76 234,512 +0.52(+1.26%)
May 24, 2013 41.68 41.84 40.71 41.25 0 -0.64(-1.52%)
May 23, 2013 42.54 43.04 41.73 41.88 0 -1.11(-2.58%)
May 22, 2013 42.64 43.18 42.45 42.99 0 +0.30(+0.70%)
May 21, 2013 42.91 43.00 42.54 42.69 0 -0.27(-0.62%)
May 20, 2013 42.86 43.18 42.75 42.96 0 -0.05(-0.11%)
May 17, 2013 42.82 43.22 42.65 43.00 0 +0.25(+0.58%)
May 16, 2013 43.69 43.72 42.64 42.76 229,551 -1.06(-2.43%)
May 15, 2013 44.10 44.33 43.54 43.82 0 +1.06(+2.49%)
May 13, 2013 42.77 43.02 42.32 42.76 0 -0.01(-0.02%)
May 10, 2013 42.63 43.64 42.60 42.76 0 +0.19(+0.46%)
May 09, 2013 42.51 43.02 42.34 42.57 0 -0.05(-0.11%)
May 08, 2013 42.64 43.11 42.29 42.61 0 -0.27(-0.62%)
May 07, 2013 41.96 43.37 41.51 42.88 0 +0.89(+2.11%)
May 06, 2013 42.39 42.39 41.67 41.99 0 -0.41(-0.96%)
May 03, 2013 42.39 42.97 41.93 42.40 0 +0.47(+1.12%)
May 02, 2013 41.02 42.10 41.01 41.93 0 +0.98(+2.38%)
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.