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 (%)
Dec 31, 2010 29.69 29.93 29.46 29.51 86,912 +0.04(+0.15%)
Dec 30, 2010 29.41 29.71 29.41 29.47 63,006 +0.00(+0.00%)
Dec 29, 2010 29.49 29.56 29.42 29.47 341,523 -0.02(-0.06%)
Dec 28, 2010 29.67 29.76 29.37 29.49 267,248 -0.15(-0.52%)
Dec 27, 2010 29.60 29.79 29.51 29.64 136,173 +0.02(+0.08%)
Dec 23, 2010 29.75 29.90 29.53 29.62 137,267 -0.18(-0.62%)
Dec 22, 2010 29.91 30.07 29.65 29.80 117,121 -0.12(-0.41%)
Dec 21, 2010 29.96 29.99 29.75 29.93 116,975 +0.12(+0.39%)
Dec 20, 2010 29.87 30.08 29.65 29.81 223,327 -0.02(-0.06%)
Dec 17, 2010 29.91 30.33 29.59 29.83 456,029 -0.05(-0.17%)
Dec 16, 2010 29.80 29.98 29.50 29.88 264,013 +0.18(+0.60%)
Dec 15, 2010 30.09 30.18 29.68 29.70 227,199 -0.35(-1.15%)
Dec 14, 2010 29.74 30.29 29.63 30.04 254,497 +0.43(+1.46%)
Dec 13, 2010 29.88 29.90 29.59 29.61 262,116 -0.08(-0.27%)
Dec 10, 2010 29.78 29.80 29.52 29.69 317,234 +0.06(+0.21%)
Dec 09, 2010 29.78 29.86 29.49 29.63 233,350 -0.07(-0.25%)
Dec 08, 2010 29.82 29.87 29.66 29.71 244,259 +0.01(+0.04%)
Dec 07, 2010 29.46 30.21 29.45 29.69 362,881 +0.38(+1.29%)
Dec 06, 2010 29.44 29.52 29.21 29.31 613,437 -0.15(-0.52%)
Dec 03, 2010 29.32 29.56 29.30 29.47 441,921 +0.10(+0.33%)
Dec 02, 2010 29.14 29.39 29.04 29.37 1,050,541 +0.26(+0.88%)
Dec 01, 2010 29.15 29.25 29.05 29.11 517,579 -0.02(-0.08%)
Nov 30, 2010 29.02 29.21 28.98 29.14 677,427 -0.07(-0.23%)
Nov 29, 2010 29.11 29.44 28.99 29.20 368,478 -0.18(-0.60%)
Nov 26, 2010 29.11 29.44 29.06 29.38 62,648 +0.21(+0.71%)
Nov 24, 2010 28.93 29.17 29.17 29.17 640,304 +0.25(+0.87%)
Nov 23, 2010 28.84 28.94 28.81 28.92 452,653 +0.04(+0.13%)
Nov 22, 2010 28.85 29.11 28.83 28.89 680,200 +0.02(+0.06%)
Nov 19, 2010 28.76 28.97 28.44 28.87 410,206 -0.04(-0.15%)
Nov 18, 2010 28.93 28.94 28.84 28.91 1,020,684 +0.01(+0.04%)
Nov 17, 2010 28.93 29.02 28.78 28.90 4,279,112 -0.83(-2.79%)
Nov 16, 2010 29.93 30.13 29.52 29.73 415,539 -0.60(-1.97%)
Nov 15, 2010 30.46 30.85 30.32 30.33 115,671 -0.09(-0.28%)
Nov 12, 2010 31.06 31.19 30.20 30.41 203,160 -0.69(-2.22%)
Nov 11, 2010 31.98 31.99 30.91 31.10 486,819 -1.31(-4.03%)
Nov 10, 2010 31.84 32.57 31.61 32.41 219,445 +0.58(+1.82%)
Nov 09, 2010 31.65 32.11 31.65 31.83 133,660 +0.20(+0.62%)
Nov 08, 2010 31.41 31.81 31.26 31.63 151,638 +0.12(+0.39%)
Nov 05, 2010 31.38 31.62 31.19 31.51 113,748 -0.05(-0.15%)
Nov 04, 2010 31.13 31.59 31.13 31.56 147,683 +0.59(+1.91%)
Nov 03, 2010 30.99 31.10 30.55 30.97 124,529 +0.05(+0.18%)
Nov 02, 2010 30.19 30.94 29.91 30.91 228,405 +1.07(+3.58%)
Nov 01, 2010 30.04 30.36 29.71 29.85 188,691 +0.02(+0.08%)
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%)
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.