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 30, 2013 47.60 47.96 46.39 46.59 0 -1.16(-2.43%)
Aug 29, 2013 46.71 47.87 46.69 47.75 77,936 +0.85(+1.81%)
Aug 28, 2013 46.76 47.18 46.76 46.90 0 +0.00(+0.00%)
Aug 27, 2013 47.53 47.87 46.56 46.90 98,977 -1.00(-2.08%)
Aug 26, 2013 48.71 48.94 47.77 47.90 0 -0.60(-1.23%)
Aug 23, 2013 47.90 48.83 47.69 48.49 0 +0.59(+1.23%)
Aug 22, 2013 47.35 47.94 47.01 47.90 113,497 +0.70(+1.48%)
Aug 21, 2013 46.92 47.42 46.90 47.20 0 +0.05(+0.10%)
Aug 20, 2013 46.51 47.31 46.37 47.16 97,528 +0.67(+1.44%)
Aug 19, 2013 46.37 46.60 46.26 46.49 46,430 +0.15(+0.32%)
Aug 16, 2013 46.17 46.44 45.96 46.34 0 +0.02(+0.04%)
Aug 15, 2013 46.44 46.70 46.19 46.32 90,346 -0.53(-1.13%)
Aug 14, 2013 46.83 47.01 46.35 46.85 65,374 +0.17(+0.36%)
Aug 13, 2013 46.81 47.04 46.20 46.68 56,633 -0.18(-0.39%)
Aug 12, 2013 46.86 47.26 46.68 46.87 33,579 -0.07(-0.15%)
Aug 09, 2013 48.15 48.56 46.38 46.94 113,906 +0.22(+0.47%)
Aug 08, 2013 46.30 46.81 46.05 46.72 69,256 +0.47(+1.02%)
Aug 07, 2013 46.39 46.71 46.10 46.24 56,835 -0.35(-0.75%)
Aug 06, 2013 46.29 46.92 46.29 46.59 102,400 -0.37(-0.79%)
Aug 05, 2013 46.96 47.27 46.79 46.96 68,421 -0.13(-0.28%)
Aug 02, 2013 47.00 47.24 46.61 47.09 100,423 -0.17(-0.36%)
Aug 01, 2013 46.93 47.36 46.84 47.26 213,129 +0.73(+1.57%)
Jul 31, 2013 46.30 46.76 46.18 46.53 0 +0.51(+1.10%)
Jul 30, 2013 46.34 46.54 45.72 46.02 0 +0.07(+0.16%)
Jul 29, 2013 45.96 46.02 45.62 45.95 0 -0.01(-0.01%)
Jul 26, 2013 46.37 46.37 45.68 45.96 0 -0.75(-1.61%)
Jul 25, 2013 46.15 46.74 46.08 46.71 0 +0.54(+1.17%)
Jul 24, 2013 46.17 46.46 45.94 46.17 0 +0.13(+0.28%)
Jul 23, 2013 46.50 46.50 45.70 46.04 0 -0.43(-0.93%)
Jul 22, 2013 45.82 46.56 45.82 46.48 0 +0.29(+0.62%)
Jul 19, 2013 46.68 46.95 45.57 46.19 0 -0.40(-0.86%)
Jul 18, 2013 46.67 47.20 45.34 46.59 0 +1.44(+3.19%)
Jul 17, 2013 45.28 45.60 44.86 45.15 242,307 +0.15(+0.33%)
Jul 16, 2013 44.98 45.23 44.64 45.01 0 +0.16(+0.36%)
Jul 15, 2013 45.10 45.51 44.67 44.84 0 +0.09(+0.20%)
Jul 12, 2013 45.18 45.36 44.18 44.75 0 -0.12(-0.27%)
Jul 11, 2013 44.00 44.97 43.90 44.88 0 +1.45(+3.34%)
Jul 10, 2013 42.87 43.61 42.87 43.42 0 +0.66(+1.55%)
Jul 09, 2013 42.88 43.15 42.60 42.76 0 -0.02(-0.05%)
Jul 08, 2013 42.59 43.02 42.50 42.78 0 +0.32(+0.75%)
Jul 05, 2013 43.05 43.05 42.26 42.46 0 +0.51(+1.22%)
Jul 03, 2013 41.25 41.99 41.25 41.95 0 +0.64(+1.54%)
Jul 02, 2013 40.78 41.45 40.78 41.32 0 +0.24(+0.58%)
Jul 01, 2013 41.09 41.38 40.68 41.08 0 +0.32(+0.80%)
Jun 28, 2013 41.19 41.23 40.18 40.75 283,502 -0.65(-1.57%)
Jun 27, 2013 41.00 41.95 40.80 41.40 0 +0.51(+1.25%)
Jun 26, 2013 41.20 41.27 40.51 40.89 0 +0.01(+0.03%)
Jun 25, 2013 40.51 40.97 39.88 40.88 0 +0.84(+2.09%)
Jun 24, 2013 40.53 40.66 40.01 40.04 0 -0.96(-2.34%)
Jun 21, 2013 41.54 41.54 40.53 41.00 187,142 -0.41(-1.00%)
Jun 20, 2013 41.60 42.00 41.28 41.41 0 -0.58(-1.39%)
Jun 19, 2013 42.13 42.37 41.89 42.00 0 -0.25(-0.60%)
Jun 18, 2013 42.20 42.48 42.10 42.25 0 +0.13(+0.31%)
Jun 17, 2013 42.06 42.24 41.82 42.12 0 +0.29(+0.68%)
Jun 14, 2013 42.32 42.32 41.67 41.84 0 -0.49(-1.15%)
Jun 13, 2013 41.47 42.41 41.26 42.32 137,136 +0.75(+1.79%)
Jun 12, 2013 42.32 42.46 41.01 41.58 155,184 -0.51(-1.22%)
Jun 11, 2013 41.64 42.39 41.34 42.09 131,017 +0.11(+0.26%)
Jun 10, 2013 41.93 42.09 41.45 41.98 0 +0.27(+0.64%)
Jun 07, 2013 41.67 41.98 41.28 41.71 0 +0.39(+0.94%)
Jun 06, 2013 40.55 41.36 40.25 41.32 168,790 +0.67(+1.64%)
Jun 05, 2013 41.32 41.48 40.42 40.66 0 -0.61(-1.48%)
Jun 04, 2013 41.93 42.23 40.81 41.27 0 -0.48(-1.15%)
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.