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 29, 2008 20.14 20.24 19.97 20.09 164,995 -0.22(-1.08%)
Aug 28, 2008 20.16 20.36 20.08 20.31 166,598 +0.18(+0.87%)
Aug 27, 2008 19.88 20.26 19.74 20.13 130,774 +0.24(+1.19%)
Aug 26, 2008 19.65 19.95 19.43 19.89 190,348 +0.15(+0.77%)
Aug 25, 2008 19.77 20.05 19.37 19.74 175,611 -0.26(-1.28%)
Aug 22, 2008 19.82 20.05 19.48 20.00 159,436 +0.24(+1.23%)
Aug 21, 2008 19.92 19.97 19.51 19.75 143,572 -0.38(-1.87%)
Aug 20, 2008 20.25 20.51 19.91 20.13 139,405 +0.03(+0.15%)
Aug 19, 2008 20.49 20.49 20.03 20.10 126,962 -0.40(-1.96%)
Aug 18, 2008 20.50 20.55 20.19 20.50 174,281 +0.13(+0.66%)
Aug 15, 2008 20.42 20.59 20.08 20.37 219,568 +0.09(+0.42%)
Aug 14, 2008 19.77 20.51 19.74 20.28 170,669 +0.13(+0.63%)
Aug 13, 2008 19.79 20.27 19.79 20.16 124,650 +0.30(+1.50%)
Aug 12, 2008 20.37 20.55 19.75 19.86 346,601 -0.52(-2.56%)
Aug 11, 2008 20.16 20.56 19.91 20.38 160,590 +0.26(+1.30%)
Aug 08, 2008 19.60 20.30 19.47 20.12 111,324 +0.50(+2.57%)
Aug 07, 2008 19.75 19.96 19.56 19.61 193,594 -0.19(-0.95%)
Aug 06, 2008 19.17 19.94 19.17 19.80 448,689 +0.54(+2.81%)
Aug 05, 2008 19.29 19.57 18.93 19.26 464,473 +0.18(+0.92%)
Aug 04, 2008 19.55 19.57 18.74 19.09 334,208 -0.51(-2.60%)
Aug 01, 2008 19.98 19.98 19.26 19.60 403,802 -0.42(-2.09%)
Jul 31, 2008 20.25 20.44 19.86 20.02 379,177 -0.50(-2.43%)
Jul 30, 2008 20.87 21.12 20.22 20.51 297,948 -0.13(-0.65%)
Jul 29, 2008 20.65 20.95 20.29 20.65 263,370 +0.22(+1.10%)
Jul 28, 2008 20.94 21.12 20.31 20.42 293,218 -0.63(-2.97%)
Jul 25, 2008 20.93 21.26 20.67 21.05 522,957 +0.38(+1.85%)
Jul 24, 2008 21.27 21.84 20.40 20.67 1,327,079 +0.87(+4.39%)
Jul 23, 2008 19.71 19.95 19.44 19.80 532,147 +0.21(+1.09%)
Jul 22, 2008 19.37 19.67 19.34 19.58 370,999 -0.09(-0.46%)
Jul 21, 2008 20.00 20.00 19.49 19.68 366,590 -0.21(-1.07%)
Jul 18, 2008 20.45 20.62 19.48 19.89 730,490 -0.58(-2.85%)
Jul 17, 2008 20.40 20.79 20.26 20.47 224,297 +0.21(+1.02%)
Jul 16, 2008 19.69 20.47 19.56 20.27 434,769 +0.72(+3.67%)
Jul 15, 2008 19.20 19.90 18.94 19.55 341,392 +0.06(+0.31%)
Jul 14, 2008 19.48 19.79 19.21 19.49 414,577 +0.24(+1.23%)
Jul 11, 2008 20.71 20.75 19.23 19.25 913,580 -1.61(-7.72%)
Jul 10, 2008 20.44 21.13 20.25 20.86 303,429 +0.51(+2.51%)
Jul 09, 2008 20.51 21.47 20.27 20.35 525,405 -0.19(-0.95%)
Jul 08, 2008 20.03 20.55 19.51 20.54 218,876 +0.56(+2.80%)
Jul 07, 2008 20.23 20.29 19.91 19.99 291,393 -0.12(-0.60%)
Jul 04, 2008 20.18 20.34 19.62 20.11 157,084 +0.00(+0.00%)
Jul 03, 2008 20.18 20.34 19.62 20.11 157,084 -0.10(-0.51%)
Jul 02, 2008 20.40 20.50 20.02 20.21 298,632 -0.29(-1.39%)
Jul 01, 2008 20.21 20.64 20.03 20.50 394,910 +0.01(+0.06%)
Jun 30, 2008 21.38 21.38 20.42 20.48 599,351 -0.63(-2.99%)
Jun 27, 2008 21.04 21.67 21.02 21.12 624,377 -0.05(-0.26%)
Jun 26, 2008 21.65 22.08 21.08 21.17 431,430 -0.84(-3.81%)
Jun 25, 2008 21.22 22.05 21.11 22.01 633,888 +1.12(+5.38%)
Jun 24, 2008 21.01 21.29 20.56 20.88 318,849 -0.30(-1.43%)
Jun 23, 2008 21.49 21.57 21.08 21.19 140,339 -0.21(-0.97%)
Jun 20, 2008 21.91 22.07 21.29 21.39 440,461 -0.69(-3.14%)
Jun 19, 2008 22.02 22.22 21.61 22.09 255,303 +0.01(+0.05%)
Jun 18, 2008 21.97 22.18 21.65 22.08 298,078 -0.04(-0.19%)
Jun 17, 2008 22.56 22.57 22.04 22.12 328,345 -0.47(-2.07%)
Jun 16, 2008 22.52 22.66 22.27 22.59 330,572 +0.02(+0.11%)
Jun 13, 2008 22.13 22.56 22.03 22.56 324,036 +0.63(+2.85%)
Jun 12, 2008 21.87 22.28 21.84 21.94 318,474 +0.27(+1.23%)
Jun 11, 2008 21.95 22.36 21.67 21.67 554,004 -0.42(-1.90%)
Jun 10, 2008 22.08 22.23 21.73 22.09 406,812 +0.17(+0.78%)
Jun 09, 2008 22.14 22.47 21.57 21.92 357,452 -0.09(-0.41%)
Jun 06, 2008 22.40 23.09 21.99 22.01 794,151 -0.40(-1.79%)
Jun 05, 2008 20.74 22.45 20.72 22.41 635,715 +1.70(+8.21%)
Jun 04, 2008 19.94 20.76 19.92 20.71 515,080 +0.65(+3.24%)
Jun 03, 2008 19.86 20.07 19.59 20.06 304,368 +0.24(+1.20%)
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.