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, 2009 24.28 24.37 24.07 24.34 183,883 -0.19(-0.77%)
Aug 28, 2009 24.81 24.81 24.36 24.53 110,562 -0.10(-0.42%)
Aug 27, 2009 24.85 24.85 24.12 24.63 101,189 -0.12(-0.47%)
Aug 26, 2009 24.65 24.88 24.43 24.75 192,684 +0.10(+0.39%)
Aug 25, 2009 24.36 24.84 24.27 24.65 418,111 +0.43(+1.76%)
Aug 24, 2009 23.80 24.30 23.73 24.23 505,339 +0.54(+2.28%)
Aug 21, 2009 23.53 23.85 23.24 23.69 226,487 +0.44(+1.88%)
Aug 20, 2009 23.64 23.69 23.10 23.25 186,993 -0.32(-1.37%)
Aug 19, 2009 22.93 23.59 22.88 23.57 120,374 +0.52(+2.27%)
Aug 18, 2009 22.85 23.10 22.63 23.05 120,910 +0.27(+1.17%)
Aug 17, 2009 22.97 23.11 22.54 22.78 149,592 -0.51(-2.19%)
Aug 14, 2009 23.79 23.79 23.04 23.29 227,763 -0.60(-2.52%)
Aug 13, 2009 23.70 23.93 23.29 23.89 156,287 +0.23(+0.98%)
Aug 12, 2009 23.15 23.97 23.15 23.66 167,970 +0.46(+1.99%)
Aug 11, 2009 23.64 23.64 23.05 23.20 204,808 -0.52(-2.20%)
Aug 10, 2009 23.45 23.86 23.13 23.72 205,228 +0.15(+0.64%)
Aug 07, 2009 23.08 23.69 22.90 23.57 223,496 +0.50(+2.16%)
Aug 06, 2009 23.53 23.79 22.83 23.07 269,567 -0.19(-0.84%)
Aug 05, 2009 23.73 23.73 23.04 23.27 336,271 -0.59(-2.47%)
Aug 04, 2009 23.59 24.18 23.52 23.86 298,578 +0.36(+1.53%)
Aug 03, 2009 24.05 24.21 23.03 23.50 690,657 -0.55(-2.27%)
Jul 31, 2009 24.30 24.81 24.01 24.04 509,728 -0.46(-1.88%)
Jul 30, 2009 25.65 26.61 24.21 24.51 880,589 -0.24(-0.98%)
Jul 29, 2009 22.26 25.73 22.18 24.75 1,044,595 +2.27(+10.11%)
Jul 28, 2009 22.15 22.56 22.01 22.48 373,573 +0.24(+1.09%)
Jul 27, 2009 22.25 22.39 21.98 22.23 399,562 -0.18(-0.79%)
Jul 24, 2009 22.36 22.67 22.05 22.41 239,567 -0.03(-0.14%)
Jul 23, 2009 21.32 22.52 21.24 22.44 507,565 +1.18(+5.54%)
Jul 22, 2009 21.35 21.83 21.23 21.26 236,242 -0.24(-1.13%)
Jul 21, 2009 21.87 21.98 21.02 21.50 389,867 -0.38(-1.72%)
Jul 20, 2009 21.35 21.89 21.08 21.88 348,546 +0.56(+2.62%)
Jul 17, 2009 21.19 21.39 20.95 21.32 289,256 +0.13(+0.63%)
Jul 16, 2009 20.62 21.26 20.45 21.19 238,797 +0.38(+1.84%)
Jul 15, 2009 20.38 20.88 20.11 20.81 356,534 +0.75(+3.76%)
Jul 14, 2009 19.40 20.23 19.18 20.05 268,690 +0.70(+3.61%)
Jul 13, 2009 19.31 19.38 18.63 19.35 254,744 +0.16(+0.82%)
Jul 10, 2009 18.62 19.21 18.62 19.20 235,689 +0.53(+2.86%)
Jul 09, 2009 19.06 19.06 18.66 18.66 199,000 -0.20(-1.06%)
Jul 08, 2009 19.17 19.39 18.67 18.86 362,330 -0.24(-1.24%)
Jul 07, 2009 19.21 19.24 18.85 19.10 249,430 -0.04(-0.22%)
Jul 06, 2009 19.40 19.55 18.93 19.14 303,360 -0.22(-1.16%)
Jul 02, 2009 19.59 19.64 19.23 19.37 223,487 -0.39(-2.00%)
Jul 01, 2009 19.28 19.89 19.10 19.76 326,010 +0.66(+3.47%)
Jun 30, 2009 18.93 19.31 18.84 19.10 393,204 +0.11(+0.58%)
Jun 29, 2009 18.39 19.14 18.21 18.99 598,085 +0.70(+3.85%)
Jun 26, 2009 17.63 18.32 17.63 18.28 293,966 +0.51(+2.87%)
Jun 25, 2009 17.46 17.90 17.11 17.77 145,282 +0.50(+2.88%)
Jun 24, 2009 17.34 17.44 17.16 17.28 135,793 +0.11(+0.64%)
Jun 23, 2009 17.34 17.88 17.11 17.17 199,117 -0.12(-0.67%)
Jun 22, 2009 17.64 17.90 17.28 17.28 134,086 -0.41(-2.33%)
Jun 19, 2009 17.57 17.89 17.23 17.70 340,312 +0.39(+2.25%)
Jun 18, 2009 17.14 17.40 17.01 17.31 189,680 +0.28(+1.64%)
Jun 17, 2009 17.21 17.38 17.01 17.03 285,817 -0.08(-0.46%)
Jun 16, 2009 17.41 17.63 17.08 17.11 160,019 -0.27(-1.57%)
Jun 15, 2009 17.87 17.99 17.28 17.38 171,231 -0.47(-2.62%)
Jun 12, 2009 18.19 18.35 17.63 17.85 296,367 -0.21(-1.14%)
Jun 11, 2009 17.88 18.15 17.88 18.05 189,429 +0.15(+0.81%)
Jun 10, 2009 18.06 18.28 17.49 17.91 204,372 +0.03(+0.17%)
Jun 09, 2009 17.66 18.03 17.51 17.88 225,916 +0.35(+1.98%)
Jun 08, 2009 17.51 18.21 17.13 17.53 339,446 -0.21(-1.16%)
Jun 05, 2009 18.02 18.11 17.71 17.74 208,497 -0.06(-0.34%)
Jun 04, 2009 17.97 18.08 17.64 17.80 324,165 +0.00(+0.00%)
Jun 03, 2009 18.28 18.69 17.76 17.80 223,343 -0.64(-3.49%)
Jun 02, 2009 18.30 18.66 18.01 18.44 316,326 -0.10(-0.56%)
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.