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, 2012 36.61 36.61 36.10 36.25 82,249 -0.07(-0.19%)
Aug 30, 2012 36.62 36.76 36.27 36.32 45,584 -0.60(-1.62%)
Aug 29, 2012 36.79 37.19 36.52 36.91 86,499 -0.62(-1.66%)
Aug 27, 2012 36.98 37.90 36.84 37.53 284,434 +0.81(+2.22%)
Aug 24, 2012 36.09 36.78 36.09 36.72 101,296 +0.51(+1.41%)
Aug 23, 2012 35.78 36.26 35.67 36.21 86,232 +0.37(+1.02%)
Aug 22, 2012 35.74 36.17 35.74 35.84 89,327 -0.09(-0.26%)
Aug 21, 2012 35.63 36.19 35.47 35.94 123,022 +0.49(+1.39%)
Aug 20, 2012 35.96 36.14 35.32 35.45 119,701 -0.58(-1.61%)
Aug 17, 2012 35.93 36.10 35.76 36.02 89,692 +0.02(+0.07%)
Aug 16, 2012 36.02 36.20 35.66 36.00 166,383 +0.04(+0.12%)
Aug 15, 2012 35.62 36.15 35.62 35.96 112,994 +0.32(+0.89%)
Aug 14, 2012 35.98 36.33 35.40 35.64 114,630 -0.05(-0.14%)
Aug 13, 2012 36.23 36.45 35.18 35.69 358,225 -1.57(-4.21%)
Aug 10, 2012 37.70 37.74 37.08 37.26 57,383 -0.58(-1.53%)
Aug 09, 2012 37.49 37.93 37.40 37.83 164,301 +0.36(+0.96%)
Aug 08, 2012 37.03 37.68 36.87 37.47 134,308 +0.25(+0.67%)
Aug 07, 2012 37.22 37.30 36.63 37.22 103,447 +0.33(+0.89%)
Aug 06, 2012 37.37 37.60 36.87 36.89 112,217 -0.45(-1.22%)
Aug 03, 2012 36.07 37.44 36.07 37.35 275,469 +1.60(+4.47%)
Aug 02, 2012 35.20 35.80 34.50 35.75 105,927 +0.35(+0.98%)
Aug 01, 2012 36.16 36.61 35.27 35.40 116,438 -0.74(-2.05%)
Jul 31, 2012 36.65 36.87 36.11 36.14 139,346 -0.68(-1.86%)
Jul 30, 2012 36.96 37.35 36.62 36.83 86,456 -0.16(-0.44%)
Jul 27, 2012 36.22 37.21 35.95 36.99 115,442 +1.01(+2.80%)
Jul 26, 2012 36.35 36.43 35.64 35.98 89,102 +0.14(+0.40%)
Jul 25, 2012 35.88 36.22 35.50 35.84 112,364 +0.24(+0.68%)
Jul 24, 2012 36.37 36.52 35.38 35.59 155,248 -0.73(-2.02%)
Jul 23, 2012 36.35 36.56 35.71 36.33 214,503 -0.52(-1.40%)
Jul 20, 2012 37.35 37.78 36.66 36.84 314,795 -0.17(-0.47%)
Jul 19, 2012 39.82 40.18 36.06 37.02 551,757 +0.60(+1.64%)
Jul 18, 2012 36.59 36.70 36.20 36.42 286,581 -0.20(-0.54%)
Jul 17, 2012 37.04 37.12 36.37 36.62 171,574 -0.06(-0.17%)
Jul 16, 2012 36.68 36.85 36.44 36.68 146,725 +0.07(+0.20%)
Jul 13, 2012 36.58 36.79 36.31 36.61 133,943 +0.21(+0.58%)
Jul 12, 2012 36.43 36.58 36.10 36.40 277,502 -0.27(-0.75%)
Jul 11, 2012 36.70 37.00 36.40 36.67 94,549 +0.14(+0.39%)
Jul 10, 2012 37.80 37.91 36.47 36.53 103,095 -0.98(-2.62%)
Jul 09, 2012 37.62 37.62 36.94 37.51 93,354 -0.14(-0.36%)
Jul 06, 2012 37.93 38.34 37.27 37.65 99,551 -0.73(-1.90%)
Jul 05, 2012 38.27 38.66 38.26 38.37 98,376 -0.12(-0.31%)
Jul 03, 2012 37.70 38.56 37.70 38.49 92,965 +0.78(+2.08%)
Jul 02, 2012 37.84 37.99 37.39 37.71 256,102 -0.03(-0.08%)
Jun 29, 2012 36.70 38.03 36.56 37.74 201,020 +1.78(+4.94%)
Jun 28, 2012 35.51 35.96 35.07 35.96 153,459 +0.10(+0.28%)
Jun 27, 2012 35.68 36.07 35.37 35.86 93,633 +0.29(+0.80%)
Jun 26, 2012 34.78 35.88 34.19 35.58 154,792 +0.95(+2.74%)
Jun 25, 2012 34.60 34.76 34.30 34.63 104,418 -0.39(-1.10%)
Jun 22, 2012 35.02 35.10 34.63 35.01 225,820 +0.01(+0.04%)
Jun 21, 2012 35.89 35.98 34.86 35.00 118,349 -0.98(-2.71%)
Jun 20, 2012 36.52 36.52 35.73 35.97 111,319 -0.71(-1.93%)
Jun 19, 2012 35.93 36.96 35.81 36.68 150,902 +0.90(+2.52%)
Jun 18, 2012 35.82 36.12 35.53 35.78 97,835 -0.17(-0.47%)
Jun 15, 2012 34.66 36.03 34.66 35.95 190,243 +1.16(+3.32%)
Jun 14, 2012 34.43 34.85 34.21 34.79 175,203 +0.52(+1.50%)
Jun 13, 2012 34.35 34.78 34.12 34.28 114,000 -0.24(-0.68%)
Jun 12, 2012 35.25 35.25 34.02 34.51 174,532 -0.52(-1.47%)
Jun 11, 2012 36.12 36.12 34.37 35.03 189,829 -0.78(-2.19%)
Jun 08, 2012 35.66 36.11 35.41 35.81 128,199 -0.03(-0.09%)
Jun 07, 2012 35.87 36.23 35.58 35.84 157,811 +0.43(+1.21%)
Jun 06, 2012 34.38 35.46 34.38 35.41 142,603 +1.32(+3.86%)
Jun 05, 2012 34.10 34.46 33.94 34.10 126,516 -0.25(-0.74%)
Jun 04, 2012 34.47 34.47 33.78 34.35 138,057 +0.10(+0.29%)
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.