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 (%)
Apr 30, 2013 40.86 41.19 40.70 40.95 0 -0.12(-0.28%)
Apr 29, 2013 40.81 41.25 40.68 41.06 115,075 +0.38(+0.92%)
Apr 26, 2013 41.41 41.62 40.45 40.69 301,565 -0.93(-2.23%)
Apr 25, 2013 41.80 42.26 41.30 41.62 198,798 -0.10(-0.23%)
Apr 24, 2013 42.50 42.78 41.29 41.71 349,162 -0.89(-2.08%)
Apr 23, 2013 42.82 43.46 42.37 42.60 151,518 -0.03(-0.06%)
Apr 22, 2013 42.74 42.99 41.97 42.63 148,933 +0.14(+0.32%)
Apr 19, 2013 42.39 42.86 42.24 42.49 203,859 +0.16(+0.37%)
Apr 18, 2013 43.04 44.39 41.86 42.34 233,113 -0.18(-0.43%)
Apr 17, 2013 43.16 43.16 41.92 42.52 156,047 -0.86(-1.97%)
Apr 16, 2013 42.98 43.57 42.66 43.37 87,217 +0.60(+1.41%)
Apr 15, 2013 42.98 43.59 42.58 42.77 171,693 -0.47(-1.09%)
Apr 12, 2013 43.77 43.85 42.39 43.24 247,602 -1.06(-2.39%)
Apr 11, 2013 44.16 44.35 44.03 44.30 88,260 +0.01(+0.01%)
Apr 10, 2013 43.99 44.67 43.48 44.29 156,732 +0.28(+0.63%)
Apr 09, 2013 44.25 44.25 43.90 44.01 103,733 -0.04(-0.09%)
Apr 08, 2013 43.97 44.09 43.35 44.05 164,807 +0.22(+0.50%)
Apr 05, 2013 42.96 43.92 42.59 43.83 146,711 +0.23(+0.54%)
Apr 04, 2013 43.11 43.61 43.00 43.60 119,683 +0.49(+1.14%)
Apr 03, 2013 43.46 43.46 42.53 43.11 184,547 -0.33(-0.76%)
Apr 02, 2013 43.40 43.74 43.24 43.44 71,147 +0.24(+0.56%)
Apr 01, 2013 43.85 43.85 42.56 43.20 132,347 -0.57(-1.30%)
Mar 28, 2013 43.19 43.96 42.83 43.77 105,882 +0.47(+1.09%)
Mar 27, 2013 43.34 43.48 43.11 43.29 52,142 -0.33(-0.76%)
Mar 26, 2013 43.18 43.93 43.07 43.62 117,438 +0.52(+1.20%)
Mar 25, 2013 43.07 43.22 42.59 43.11 90,361 +0.33(+0.77%)
Mar 22, 2013 42.96 43.27 42.44 42.78 112,662 -0.05(-0.12%)
Mar 21, 2013 43.14 43.60 42.41 42.83 148,547 -0.52(-1.20%)
Mar 20, 2013 42.26 43.62 42.25 43.35 226,329 +1.97(+4.76%)
Mar 19, 2013 41.30 42.07 40.97 41.38 108,836 +0.05(+0.13%)
Mar 18, 2013 41.34 41.83 41.05 41.32 79,366 -0.58(-1.39%)
Mar 15, 2013 41.49 42.06 41.36 41.91 215,527 +0.45(+1.08%)
Mar 14, 2013 41.14 41.47 41.11 41.46 103,938 +0.35(+0.85%)
Mar 13, 2013 41.20 41.38 40.99 41.11 154,892 -0.15(-0.36%)
Mar 12, 2013 41.25 41.34 41.01 41.26 68,836 -0.09(-0.22%)
Mar 11, 2013 41.33 41.43 41.05 41.35 118,734 -0.01(-0.03%)
Mar 08, 2013 41.42 41.42 40.52 41.36 119,827 +0.33(+0.81%)
Mar 07, 2013 40.98 41.06 40.81 41.03 113,540 +0.16(+0.38%)
Mar 06, 2013 40.51 40.89 40.45 40.88 159,286 +0.37(+0.91%)
Mar 05, 2013 39.74 40.51 39.74 40.51 135,702 +0.99(+2.49%)
Mar 04, 2013 39.39 39.56 38.36 39.52 191,278 +0.15(+0.38%)
Mar 01, 2013 38.72 39.45 38.36 39.37 202,806 +0.38(+0.96%)
Feb 28, 2013 38.89 39.31 38.85 39.00 105,026 +0.21(+0.55%)
Feb 27, 2013 38.42 38.94 38.42 38.78 115,732 +0.42(+1.10%)
Feb 26, 2013 38.34 38.47 37.96 38.36 110,051 +0.19(+0.51%)
Feb 25, 2013 38.56 38.95 38.16 38.17 116,180 -0.10(-0.27%)
Feb 22, 2013 38.37 38.52 37.96 38.27 157,999 +0.15(+0.39%)
Feb 21, 2013 38.63 38.67 37.91 38.12 150,125 -0.59(-1.52%)
Feb 20, 2013 38.93 39.14 38.65 38.71 137,228 -0.29(-0.73%)
Feb 19, 2013 38.60 39.46 38.44 39.00 208,092 +0.58(+1.52%)
Feb 15, 2013 37.92 38.56 37.76 38.41 233,787 +0.65(+1.73%)
Feb 14, 2013 38.07 38.11 37.50 37.76 274,144 +0.46(+1.23%)
Feb 13, 2013 37.32 37.56 37.19 37.30 111,325 +0.01(+0.03%)
Feb 12, 2013 37.26 37.42 37.08 37.29 166,795 +0.05(+0.12%)
Feb 11, 2013 37.81 37.94 37.09 37.24 113,568 -0.63(-1.66%)
Feb 08, 2013 37.31 38.08 37.31 37.87 61,016 +0.67(+1.81%)
Feb 07, 2013 37.46 37.89 36.84 37.19 153,551 -0.34(-0.91%)
Feb 06, 2013 37.49 37.56 37.18 37.53 87,422 +0.48(+1.30%)
Feb 04, 2013 37.73 37.73 36.79 37.05 141,441 -0.81(-2.14%)
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.