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 (%)
Jan 31, 2012 29.18 29.43 28.79 29.11 201,146 +0.16(+0.56%)
Jan 30, 2012 28.84 29.22 28.56 28.95 96,214 -0.15(-0.51%)
Jan 27, 2012 28.53 29.32 28.52 29.10 131,843 +0.57(+2.00%)
Jan 26, 2012 28.58 29.09 28.43 28.53 154,330 -0.21(-0.73%)
Jan 25, 2012 29.39 29.39 28.49 28.74 236,239 -0.59(-2.01%)
Jan 24, 2012 29.38 29.78 29.23 29.33 127,952 -0.17(-0.59%)
Jan 23, 2012 29.77 29.90 29.25 29.50 78,398 -0.21(-0.71%)
Jan 20, 2012 29.61 29.93 29.60 29.71 111,487 +0.09(+0.29%)
Jan 19, 2012 28.91 29.64 28.69 29.62 184,193 +0.96(+3.35%)
Jan 18, 2012 28.49 28.81 28.43 28.66 98,019 +0.20(+0.70%)
Jan 17, 2012 28.43 28.94 28.34 28.46 122,124 +0.23(+0.81%)
Jan 13, 2012 27.91 28.35 27.91 28.24 118,004 -0.02(-0.09%)
Jan 12, 2012 28.13 28.27 27.53 28.26 190,596 +0.03(+0.11%)
Jan 11, 2012 28.30 28.58 28.14 28.23 145,278 -0.27(-0.96%)
Jan 10, 2012 28.70 28.85 28.42 28.50 125,607 +0.18(+0.64%)
Jan 09, 2012 28.50 28.56 28.02 28.32 92,639 -0.11(-0.39%)
Jan 06, 2012 28.99 28.99 28.41 28.43 143,579 -0.60(-2.05%)
Jan 05, 2012 28.71 29.10 28.15 29.03 265,074 +0.21(+0.73%)
Jan 04, 2012 29.58 29.94 28.81 28.82 196,380 -0.20(-0.68%)
Dec 30, 2011 29.10 29.30 28.94 29.02 138,668 -0.14(-0.49%)
Dec 29, 2011 29.08 29.68 29.00 29.16 86,690 +0.21(+0.73%)
Dec 28, 2011 29.34 29.61 28.92 28.95 154,844 -0.37(-1.27%)
Dec 27, 2011 28.98 29.44 28.85 29.32 171,449 +0.31(+1.07%)
Dec 23, 2011 28.83 29.30 28.73 29.01 133,713 +0.37(+1.28%)
Dec 21, 2011 29.12 29.12 27.45 28.65 270,316 -0.42(-1.45%)
Dec 20, 2011 28.51 29.31 28.28 29.07 259,874 +1.15(+4.13%)
Dec 19, 2011 28.01 28.55 27.85 27.91 213,249 +0.07(+0.24%)
Dec 16, 2011 28.12 28.67 27.82 27.85 222,011 -0.20(-0.71%)
Dec 15, 2011 28.79 29.00 27.73 28.04 348,241 -0.38(-1.33%)
Dec 14, 2011 28.37 28.65 28.19 28.42 163,491 -0.20(-0.71%)
Dec 13, 2011 29.69 29.75 28.51 28.63 222,376 -0.87(-2.96%)
Dec 12, 2011 29.94 29.94 29.18 29.50 306,456 -0.84(-2.78%)
Dec 09, 2011 29.27 30.50 29.27 30.34 124,451 +1.17(+4.01%)
Dec 08, 2011 29.95 30.13 29.15 29.17 169,741 -1.12(-3.70%)
Dec 07, 2011 30.06 30.46 29.27 30.29 124,007 +0.20(+0.68%)
Dec 06, 2011 29.98 30.28 29.77 30.09 131,868 +0.08(+0.27%)
Dec 05, 2011 29.87 30.44 29.56 30.01 207,299 +0.51(+1.74%)
Dec 02, 2011 29.79 29.94 29.41 29.49 52,013 -0.06(-0.21%)
Dec 01, 2011 29.48 30.05 29.20 29.56 139,812 -0.09(-0.29%)
Nov 30, 2011 29.12 29.77 29.12 29.64 217,279 +1.59(+5.65%)
Nov 29, 2011 28.27 28.43 27.74 28.06 189,159 -0.25(-0.90%)
Nov 28, 2011 27.33 28.31 27.33 28.31 336,766 +1.82(+6.88%)
Nov 25, 2011 26.70 27.13 26.48 26.49 36,303 -0.30(-1.13%)
Nov 23, 2011 27.24 27.24 26.41 26.79 196,271 -0.62(-2.26%)
Nov 22, 2011 27.25 27.64 26.84 27.41 147,434 +0.07(+0.25%)
Nov 21, 2011 27.86 27.90 27.15 27.34 192,785 -0.95(-3.37%)
Nov 18, 2011 28.62 28.81 28.22 28.30 119,660 -0.34(-1.19%)
Nov 17, 2011 28.89 29.21 28.50 28.64 97,099 -0.38(-1.32%)
Nov 16, 2011 29.16 29.80 28.92 29.02 97,546 -0.44(-1.49%)
Nov 15, 2011 28.86 29.56 28.55 29.46 125,155 +0.41(+1.41%)
Nov 14, 2011 29.49 29.59 28.86 29.05 167,895 -0.73(-2.45%)
Nov 11, 2011 29.56 29.98 29.32 29.79 125,652 +0.57(+1.95%)
Nov 10, 2011 29.15 29.27 28.63 29.22 150,956 +0.50(+1.73%)
Nov 09, 2011 29.46 29.52 28.70 28.72 134,118 -1.43(-4.75%)
Nov 08, 2011 30.32 30.36 29.57 30.15 239,032 +0.10(+0.33%)
Nov 07, 2011 30.63 30.70 29.53 30.05 215,872 -0.76(-2.45%)
Nov 04, 2011 30.70 30.94 30.45 30.81 321,396 -0.17(-0.54%)
Nov 03, 2011 29.98 31.07 29.52 30.98 240,595 +1.30(+4.38%)
Nov 02, 2011 29.12 29.75 29.10 29.67 306,910 +0.56(+1.92%)
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.