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, 2012 34.32 34.95 34.32 34.71 249,626 +0.48(+1.40%)
Dec 28, 2012 34.23 34.56 34.11 34.23 240,406 -0.10(-0.30%)
Dec 27, 2012 34.56 34.64 34.04 34.34 231,548 -0.13(-0.37%)
Dec 26, 2012 35.07 35.25 34.43 34.46 202,732 -0.46(-1.31%)
Dec 24, 2012 35.17 35.28 34.39 34.92 96,081 -0.26(-0.74%)
Dec 21, 2012 35.18 35.61 34.86 35.18 243,560 -0.27(-0.75%)
Dec 20, 2012 35.31 35.53 35.10 35.44 263,696 +0.07(+0.20%)
Dec 19, 2012 35.62 35.74 35.33 35.37 208,323 -0.08(-0.22%)
Dec 18, 2012 35.34 35.58 35.15 35.45 172,062 +0.12(+0.35%)
Dec 17, 2012 34.89 35.35 34.54 35.33 229,270 +0.51(+1.45%)
Dec 14, 2012 36.05 36.53 34.74 34.82 261,577 -1.21(-3.35%)
Dec 13, 2012 36.24 36.28 35.72 36.03 160,640 -0.07(-0.19%)
Dec 12, 2012 36.20 36.45 35.97 36.10 205,968 +0.08(+0.22%)
Dec 11, 2012 35.07 36.02 35.05 36.02 201,304 +1.22(+3.51%)
Dec 10, 2012 34.89 35.18 34.66 34.80 257,801 -0.16(-0.47%)
Dec 07, 2012 34.98 35.17 34.61 34.96 264,573 +0.20(+0.56%)
Dec 06, 2012 35.09 35.19 34.39 34.76 467,070 -0.36(-1.03%)
Dec 05, 2012 36.05 36.08 34.67 35.13 411,918 -0.97(-2.70%)
Dec 04, 2012 36.24 36.43 33.50 36.10 636,050 -1.34(-3.58%)
Nov 30, 2012 38.24 38.34 37.23 37.44 206,910 -0.63(-1.67%)
Nov 29, 2012 38.16 38.24 37.35 38.08 102,805 +0.21(+0.54%)
Nov 28, 2012 37.46 38.21 37.34 37.87 93,983 +0.32(+0.85%)
Nov 27, 2012 37.98 38.08 37.53 37.55 99,610 -0.55(-1.44%)
Nov 26, 2012 38.28 38.45 37.43 38.10 105,416 -0.45(-1.16%)
Nov 23, 2012 38.41 38.57 38.03 38.55 30,326 +0.34(+0.88%)
Nov 21, 2012 37.75 38.22 37.56 38.21 78,364 +0.57(+1.52%)
Nov 20, 2012 37.33 37.65 37.08 37.64 77,427 +0.12(+0.33%)
Nov 19, 2012 37.07 37.73 37.07 37.52 105,769 +0.78(+2.12%)
Nov 16, 2012 36.35 36.98 35.99 36.74 96,535 +0.29(+0.79%)
Nov 15, 2012 36.31 36.53 35.79 36.45 187,570 +0.13(+0.36%)
Nov 14, 2012 37.52 37.54 36.16 36.32 157,362 -1.23(-3.27%)
Nov 13, 2012 37.82 38.15 37.52 37.55 95,581 -0.47(-1.24%)
Nov 12, 2012 37.86 38.09 37.76 38.02 34,594 +0.17(+0.46%)
Nov 09, 2012 37.91 38.47 37.71 37.85 54,120 -0.28(-0.73%)
Nov 08, 2012 38.88 38.88 38.09 38.13 103,767 -0.78(-2.00%)
Nov 07, 2012 38.78 39.08 38.43 38.90 139,022 -0.18(-0.46%)
Nov 06, 2012 38.14 39.29 38.10 39.08 154,134 +0.98(+2.56%)
Nov 05, 2012 37.98 38.42 37.63 38.11 72,307 +0.22(+0.59%)
Nov 02, 2012 38.16 38.16 37.66 37.88 83,491 -0.26(-0.67%)
Nov 01, 2012 37.07 38.34 37.07 38.14 110,683 +1.04(+2.80%)
Oct 31, 2012 37.63 37.80 36.80 37.10 95,123 -0.62(-1.63%)
Oct 26, 2012 37.95 37.71 37.71 37.71 129,508 -0.23(-0.61%)
Oct 25, 2012 38.16 38.16 37.72 37.94 43,451 +0.02(+0.07%)
Oct 24, 2012 38.54 38.72 37.83 37.92 57,054 -0.39(-1.01%)
Oct 23, 2012 38.36 38.65 37.96 38.31 92,640 -0.01(-0.02%)
Oct 19, 2012 37.77 38.56 37.53 38.31 139,025 +0.43(+1.13%)
Oct 18, 2012 40.42 40.57 37.50 37.88 514,103 -0.24(-0.64%)
Oct 17, 2012 38.52 38.52 37.96 38.13 150,222 -0.26(-0.68%)
Oct 16, 2012 38.55 38.61 38.37 38.39 78,476 -0.04(-0.11%)
Oct 15, 2012 38.77 38.95 38.42 38.43 122,633 -0.11(-0.27%)
Oct 12, 2012 38.55 38.78 38.35 38.54 68,017 -0.05(-0.13%)
Oct 11, 2012 38.65 38.88 38.37 38.59 52,356 +0.32(+0.83%)
Oct 10, 2012 38.27 38.78 38.26 38.27 167,701 +0.02(+0.07%)
Oct 09, 2012 38.76 38.92 38.10 38.24 60,390 -0.53(-1.36%)
Oct 08, 2012 38.75 38.97 38.55 38.77 19,789 -0.26(-0.67%)
Oct 05, 2012 39.39 39.79 38.90 39.03 91,482 -0.22(-0.57%)
Oct 04, 2012 40.08 40.08 38.92 39.26 133,914 -0.68(-1.70%)
Oct 03, 2012 40.14 40.42 39.71 39.94 93,861 -0.23(-0.57%)
Oct 02, 2012 39.63 40.25 39.62 40.17 128,735 +0.25(+0.62%)
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.