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 31, 2011 30.17 30.78 30.01 30.30 152,345 -0.30(-0.97%)
Oct 28, 2011 31.45 31.87 30.40 30.60 242,731 -1.12(-3.52%)
Oct 27, 2011 30.45 31.87 30.45 31.71 246,790 +2.24(+7.61%)
Oct 26, 2011 29.64 29.64 28.74 29.47 191,627 +0.20(+0.68%)
Oct 25, 2011 30.28 30.28 29.16 29.27 121,167 -1.16(-3.81%)
Oct 24, 2011 29.30 30.43 29.02 30.43 259,160 +1.31(+4.49%)
Oct 21, 2011 29.47 29.47 28.87 29.12 414,495 +0.17(+0.58%)
Oct 20, 2011 29.06 29.37 28.58 28.96 268,287 -0.37(-1.25%)
Oct 19, 2011 29.77 30.11 29.13 29.32 240,228 -0.63(-2.09%)
Oct 18, 2011 29.31 30.05 28.76 29.95 415,670 +0.45(+1.51%)
Oct 17, 2011 30.28 30.86 29.34 29.50 412,124 -1.11(-3.62%)
Oct 14, 2011 30.41 30.75 30.29 30.61 268,163 +0.44(+1.46%)
Oct 13, 2011 29.89 30.42 29.57 30.17 263,754 +0.11(+0.35%)
Oct 12, 2011 28.81 30.14 28.78 30.06 575,962 +1.67(+5.89%)
Oct 11, 2011 28.87 28.96 28.16 28.39 284,679 -0.61(-2.11%)
Oct 10, 2011 28.45 29.02 28.37 29.00 144,694 +1.05(+3.77%)
Oct 07, 2011 28.47 28.70 27.76 27.95 313,382 -0.51(-1.79%)
Oct 06, 2011 27.46 28.51 27.20 28.46 207,877 +1.06(+3.87%)
Oct 05, 2011 27.31 27.61 26.66 27.40 298,385 +0.16(+0.59%)
Oct 04, 2011 26.42 27.28 26.17 27.24 544,072 +0.61(+2.28%)
Oct 03, 2011 26.76 27.14 26.38 26.63 580,041 -0.13(-0.49%)
Sep 30, 2011 27.17 27.60 26.74 26.76 235,188 -0.71(-2.59%)
Sep 29, 2011 27.81 27.81 26.94 27.47 308,482 +0.30(+1.09%)
Sep 28, 2011 28.24 28.24 27.10 27.18 346,876 -0.95(-3.39%)
Sep 27, 2011 28.17 28.72 27.72 28.13 329,338 +0.56(+2.04%)
Sep 26, 2011 27.75 27.75 26.72 27.57 490,941 +0.06(+0.23%)
Sep 23, 2011 25.55 27.57 24.93 27.51 699,472 +1.96(+7.65%)
Sep 22, 2011 24.89 25.80 24.28 25.55 957,094 +0.16(+0.63%)
Sep 21, 2011 25.92 26.08 25.33 25.39 449,176 -0.55(-2.12%)
Sep 20, 2011 25.67 26.07 25.40 25.94 538,654 +0.52(+2.04%)
Sep 19, 2011 24.42 25.76 23.90 25.42 601,148 +0.52(+2.09%)
Sep 16, 2011 24.67 24.93 24.46 24.90 674,671 +0.37(+1.51%)
Sep 15, 2011 24.75 24.86 24.26 24.53 329,636 -0.02(-0.08%)
Sep 14, 2011 24.29 24.76 23.83 24.55 863,938 +0.41(+1.69%)
Sep 13, 2011 24.19 24.48 23.58 24.14 666,253 +0.01(+0.05%)
Sep 12, 2011 23.92 24.42 23.69 24.13 216,375 -0.02(-0.10%)
Sep 09, 2011 26.29 26.37 24.02 24.15 950,447 -2.91(-10.77%)
Sep 08, 2011 27.54 28.16 26.91 27.07 186,680 -0.58(-2.10%)
Sep 07, 2011 26.86 27.77 26.86 27.65 197,064 +1.10(+4.15%)
Sep 06, 2011 25.78 26.65 25.60 26.55 310,662 -0.01(-0.02%)
Sep 02, 2011 27.12 27.47 26.45 26.55 127,489 -1.22(-4.39%)
Sep 01, 2011 28.38 28.75 27.65 27.77 206,931 -0.54(-1.92%)
Aug 31, 2011 29.10 29.22 28.16 28.32 189,409 -0.59(-2.05%)
Aug 30, 2011 28.60 29.22 28.54 28.91 309,523 +0.15(+0.54%)
Aug 29, 2011 27.85 28.78 27.84 28.76 145,851 +1.21(+4.38%)
Aug 26, 2011 26.65 27.68 26.48 27.55 118,942 +0.69(+2.58%)
Aug 25, 2011 27.83 28.11 26.78 26.86 205,781 -0.84(-3.04%)
Aug 24, 2011 27.95 28.61 27.43 27.70 249,952 -0.33(-1.19%)
Aug 23, 2011 26.88 28.24 26.88 28.03 205,769 +1.28(+4.79%)
Aug 22, 2011 27.12 27.18 26.32 26.75 150,294 +0.27(+1.03%)
Aug 19, 2011 26.62 27.09 26.21 26.48 497,735 -0.55(-2.04%)
Aug 18, 2011 28.65 28.94 26.66 27.03 444,263 -2.36(-8.04%)
Aug 17, 2011 30.00 30.22 29.20 29.39 321,942 -0.54(-1.80%)
Aug 16, 2011 29.96 30.48 29.79 29.93 280,007 -0.40(-1.31%)
Aug 15, 2011 29.31 30.51 29.31 30.33 319,844 -0.37(-1.19%)
Aug 12, 2011 30.56 31.08 30.00 30.69 144,379 +0.36(+1.18%)
Aug 11, 2011 29.52 30.75 29.02 30.33 384,279 +0.81(+2.75%)
Aug 10, 2011 30.01 31.23 29.44 29.52 428,829 -1.14(-3.71%)
Aug 09, 2011 30.37 30.75 28.98 30.66 568,139 +0.62(+2.06%)
Aug 08, 2011 30.88 31.99 29.76 30.04 524,378 -1.66(-5.23%)
Aug 05, 2011 32.15 32.15 30.71 31.70 323,324 -0.16(-0.50%)
Aug 04, 2011 32.48 32.70 31.82 31.86 442,187 -0.97(-2.96%)
Aug 03, 2011 32.01 32.89 31.36 32.83 217,453 +0.92(+2.89%)
Aug 02, 2011 33.53 33.76 31.90 31.91 294,439 -1.85(-5.48%)
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.