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, 2011 29.10 29.22 28.16 28.32 189,409 -0.59(-2.05%)
Aug 30, 2011 28.60 29.22 28.54 28.91 309,523 +0.15(+0.54%)
Aug 29, 2011 27.85 28.78 27.84 28.76 145,851 +1.21(+4.38%)
Aug 26, 2011 26.65 27.68 26.48 27.55 118,942 +0.69(+2.58%)
Aug 25, 2011 27.83 28.11 26.78 26.86 205,781 -0.84(-3.04%)
Aug 24, 2011 27.95 28.61 27.43 27.70 249,952 -0.33(-1.19%)
Aug 23, 2011 26.88 28.24 26.88 28.03 205,769 +1.28(+4.79%)
Aug 22, 2011 27.12 27.18 26.32 26.75 150,294 +0.27(+1.03%)
Aug 19, 2011 26.62 27.09 26.21 26.48 497,735 -0.55(-2.04%)
Aug 18, 2011 28.65 28.94 26.66 27.03 444,263 -2.36(-8.04%)
Aug 17, 2011 30.00 30.22 29.20 29.39 321,942 -0.54(-1.80%)
Aug 16, 2011 29.96 30.48 29.79 29.93 280,007 -0.40(-1.31%)
Aug 15, 2011 29.31 30.51 29.31 30.33 319,844 -0.37(-1.19%)
Aug 12, 2011 30.56 31.08 30.00 30.69 144,379 +0.36(+1.18%)
Aug 11, 2011 29.52 30.75 29.02 30.33 384,279 +0.81(+2.75%)
Aug 10, 2011 30.01 31.23 29.44 29.52 428,829 -1.14(-3.71%)
Aug 09, 2011 30.37 30.75 28.98 30.66 568,139 +0.62(+2.06%)
Aug 08, 2011 30.88 31.99 29.76 30.04 524,378 -1.66(-5.23%)
Aug 05, 2011 32.15 32.15 30.71 31.70 323,324 -0.16(-0.50%)
Aug 04, 2011 32.48 32.70 31.82 31.86 442,187 -0.97(-2.96%)
Aug 03, 2011 32.01 32.89 31.36 32.83 217,453 +0.92(+2.89%)
Aug 02, 2011 33.53 33.76 31.90 31.91 294,439 -1.85(-5.48%)
Aug 01, 2011 34.34 34.60 33.34 33.76 237,821 -0.25(-0.75%)
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%)
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.