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 (%)
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%)
Nov 01, 2011 29.30 29.79 28.94 29.12 326,462 -1.18(-3.91%)
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%)
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.