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 (%)
Oct 29, 2010 29.88 29.94 28.39 29.82 137,416 -0.07(-0.24%)
Oct 28, 2010 29.83 30.21 29.61 29.89 285,364 +0.42(+1.41%)
Oct 27, 2010 29.62 29.88 29.14 29.48 208,947 -0.58(-1.93%)
Oct 25, 2010 30.16 30.35 29.97 30.06 92,427 +0.00(+0.00%)
Oct 22, 2010 29.78 30.18 29.75 30.06 96,767 +0.45(+1.53%)
Oct 21, 2010 29.66 30.02 29.11 29.61 99,475 +0.12(+0.41%)
Oct 20, 2010 29.29 29.58 29.15 29.49 236,483 +0.32(+1.09%)
Oct 19, 2010 29.35 29.54 28.98 29.17 212,820 -0.65(-2.17%)
Oct 18, 2010 30.02 30.15 29.72 29.82 202,901 -0.09(-0.31%)
Oct 15, 2010 30.29 30.29 29.35 29.91 280,571 -0.05(-0.16%)
Oct 14, 2010 29.93 30.05 29.59 29.96 193,369 +0.03(+0.10%)
Oct 13, 2010 29.19 30.06 28.94 29.92 310,374 +0.81(+2.77%)
Oct 12, 2010 29.00 29.35 28.60 29.12 324,314 +0.07(+0.25%)
Oct 11, 2010 28.71 29.13 28.54 29.05 87,076 +0.23(+0.78%)
Oct 08, 2010 28.22 29.03 27.95 28.82 186,391 +0.68(+2.41%)
Oct 07, 2010 28.62 28.63 28.09 28.14 89,220 -0.27(-0.97%)
Oct 06, 2010 28.16 28.62 28.16 28.42 266,458 +0.39(+1.39%)
Oct 05, 2010 27.65 28.05 27.42 28.03 165,332 +0.73(+2.68%)
Oct 04, 2010 27.59 27.77 27.14 27.29 173,159 -0.23(-0.84%)
Oct 01, 2010 27.20 27.66 27.02 27.53 284,864 +0.37(+1.35%)
Sep 30, 2010 27.16 27.37 26.74 27.16 97,416 +0.13(+0.50%)
Sep 29, 2010 26.49 27.15 26.49 27.03 93,688 +0.37(+1.40%)
Sep 28, 2010 26.95 27.06 26.30 26.65 123,003 -0.28(-1.04%)
Sep 27, 2010 26.65 27.11 26.56 26.93 130,593 +0.37(+1.40%)
Sep 24, 2010 26.46 26.60 26.19 26.56 131,220 +0.51(+1.94%)
Sep 23, 2010 26.04 26.44 26.03 26.06 109,484 -0.07(-0.26%)
Sep 22, 2010 26.52 26.86 25.97 26.12 117,146 -0.49(-1.83%)
Sep 21, 2010 26.61 26.83 26.43 26.61 142,296 +0.10(+0.39%)
Sep 20, 2010 26.35 26.54 26.18 26.51 183,771 +0.12(+0.44%)
Sep 17, 2010 26.84 26.84 26.18 26.39 196,775 -0.84(-3.09%)
Sep 15, 2010 27.03 27.34 26.89 27.23 129,054 +0.04(+0.13%)
Sep 14, 2010 27.12 27.34 26.99 27.20 122,056 +0.13(+0.50%)
Sep 13, 2010 26.69 27.34 26.68 27.06 174,548 +0.50(+1.88%)
Sep 10, 2010 26.20 26.59 26.03 26.56 155,401 +0.53(+2.04%)
Sep 09, 2010 26.07 26.19 25.65 26.03 248,779 +0.46(+1.79%)
Sep 08, 2010 25.41 25.70 25.28 25.58 109,241 +0.25(+0.99%)
Sep 07, 2010 25.26 25.40 25.16 25.33 111,331 +0.06(+0.24%)
Sep 03, 2010 24.98 25.29 24.84 25.26 72,641 +0.51(+2.07%)
Sep 02, 2010 24.23 24.89 24.17 24.75 115,459 +0.52(+2.16%)
Sep 01, 2010 23.81 24.28 23.67 24.23 118,052 +0.77(+3.26%)
Aug 31, 2010 23.40 23.61 23.11 23.46 146,241 -0.02(-0.09%)
Aug 30, 2010 23.88 24.07 23.47 23.48 90,462 -0.53(-2.21%)
Aug 27, 2010 23.87 24.12 23.52 24.01 87,064 +0.40(+1.68%)
Aug 26, 2010 23.61 23.97 23.41 23.62 108,462 +0.07(+0.28%)
Aug 25, 2010 23.24 23.59 23.08 23.55 71,782 +0.12(+0.49%)
Aug 24, 2010 23.42 23.83 23.31 23.44 89,967 -0.24(-1.00%)
Aug 23, 2010 24.48 24.48 23.67 23.67 84,193 -0.68(-2.78%)
Aug 20, 2010 24.14 24.40 23.84 24.35 103,569 +0.04(+0.18%)
Aug 19, 2010 24.65 24.85 24.08 24.31 126,867 -0.49(-1.97%)
Aug 18, 2010 24.78 25.07 24.51 24.79 60,021 +0.04(+0.15%)
Aug 17, 2010 24.34 25.08 24.30 24.76 112,639 +0.68(+2.84%)
Aug 16, 2010 23.86 24.21 23.81 24.08 48,005 +0.15(+0.61%)
Aug 13, 2010 24.17 24.23 23.92 23.93 55,147 -0.40(-1.64%)
Aug 12, 2010 24.46 24.72 24.29 24.33 109,901 -0.41(-1.66%)
Aug 11, 2010 24.78 24.86 24.52 24.74 160,755 -0.52(-2.05%)
Aug 10, 2010 25.53 25.59 24.99 25.26 79,042 -0.45(-1.75%)
Aug 09, 2010 25.28 25.77 25.09 25.71 71,349 +0.59(+2.35%)
Aug 06, 2010 24.99 25.16 24.76 25.12 137,493 -0.20(-0.79%)
Aug 05, 2010 25.68 26.01 25.24 25.32 82,213 -0.63(-2.42%)
Aug 04, 2010 25.90 25.97 25.65 25.95 350,840 +0.04(+0.14%)
Aug 03, 2010 25.60 26.09 25.60 25.91 258,052 +0.38(+1.50%)
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.