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 (%)
Aug 31, 2006 13.12 13.43 13.10 13.31 117,262 +0.27(+2.10%)
Aug 30, 2006 12.85 13.21 12.81 13.04 198,024 -0.16(-1.24%)
Aug 29, 2006 12.99 13.64 12.99 13.20 309,728 -0.72(-5.15%)
Aug 28, 2006 14.06 14.11 13.84 13.92 126,725 +0.07(+0.48%)
Aug 25, 2006 13.98 14.07 13.83 13.85 64,328 -0.13(-0.96%)
Aug 24, 2006 14.13 14.13 13.91 13.98 109,756 -0.06(-0.43%)
Aug 23, 2006 14.01 14.12 13.95 14.04 97,921 +0.01(+0.09%)
Aug 22, 2006 14.05 14.08 13.98 14.03 220,954 +0.10(+0.74%)
Aug 21, 2006 13.73 14.12 13.73 13.93 140,447 +0.33(+2.41%)
Aug 18, 2006 13.66 13.66 13.43 13.60 57,252 -0.06(-0.45%)
Aug 17, 2006 13.36 13.66 13.36 13.66 167,491 +0.21(+1.54%)
Aug 16, 2006 13.36 13.64 13.09 13.46 85,930 +0.35(+2.64%)
Aug 15, 2006 12.88 13.32 12.88 13.11 101,095 +0.51(+4.05%)
Aug 14, 2006 12.65 12.75 12.48 12.60 24,210 +0.10(+0.83%)
Aug 11, 2006 12.82 12.82 12.50 12.50 95,299 -0.32(-2.47%)
Aug 10, 2006 12.47 12.85 12.47 12.81 55,723 +0.30(+2.38%)
Aug 09, 2006 12.67 12.89 12.50 12.51 102,404 +0.02(+0.19%)
Aug 08, 2006 12.88 12.88 12.45 12.49 73,475 -0.36(-2.84%)
Aug 07, 2006 12.94 13.04 12.62 12.85 82,528 -0.18(-1.40%)
Aug 04, 2006 12.94 13.09 12.87 13.04 40,682 +0.27(+2.09%)
Aug 03, 2006 12.69 12.88 12.60 12.77 40,003 -0.05(-0.38%)
Aug 02, 2006 12.53 12.95 12.53 12.82 45,202 +0.38(+3.03%)
Aug 01, 2006 12.71 12.71 12.33 12.44 65,095 -0.23(-1.82%)
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%)
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.