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 (%)
Feb 29, 2008 16.69 16.92 16.40 16.54 417,507 -0.32(-1.91%)
Feb 28, 2008 16.98 16.98 16.24 16.86 1,031,220 -0.19(-1.10%)
Feb 27, 2008 17.50 17.73 16.96 17.05 483,298 -0.58(-3.31%)
Feb 26, 2008 17.58 18.04 17.58 17.63 600,490 -0.02(-0.10%)
Feb 25, 2008 17.62 18.01 17.45 17.65 1,616,940 -1.34(-7.04%)
Feb 22, 2008 18.70 19.14 18.25 18.99 1,572,986 +1.13(+6.33%)
Feb 21, 2008 18.23 18.66 17.66 17.86 693,037 -0.21(-1.14%)
Feb 20, 2008 17.93 18.13 17.74 18.07 388,876 -0.02(-0.13%)
Feb 19, 2008 18.59 18.61 17.92 18.09 250,156 -0.13(-0.70%)
Feb 18, 2008 18.57 18.66 18.21 18.22 392,952 +0.00(+0.00%)
Feb 15, 2008 18.57 18.66 18.21 18.22 392,952 -0.49(-2.63%)
Feb 14, 2008 19.13 19.13 18.52 18.71 274,376 -0.38(-1.97%)
Feb 13, 2008 18.98 19.10 18.21 19.09 260,897 +0.30(+1.62%)
Feb 12, 2008 18.49 18.90 18.12 18.78 542,617 +0.26(+1.38%)
Feb 11, 2008 18.07 18.64 18.07 18.53 528,975 +0.49(+2.73%)
Feb 08, 2008 17.35 18.42 17.02 18.04 1,118,071 -0.09(-0.47%)
Feb 07, 2008 17.85 18.38 17.62 18.12 603,926 +0.12(+0.68%)
Feb 06, 2008 18.75 18.75 17.86 18.00 694,246 -0.57(-3.07%)
Feb 05, 2008 18.39 18.74 18.24 18.57 542,451 -0.12(-0.62%)
Feb 04, 2008 18.25 18.89 18.25 18.69 395,767 +0.20(+1.08%)
Feb 01, 2008 18.04 18.55 17.77 18.49 456,475 +0.49(+2.70%)
Jan 31, 2008 17.45 18.21 17.19 18.00 464,300 +0.52(+2.99%)
Jan 30, 2008 17.62 17.90 17.43 17.48 324,045 -0.35(-1.94%)
Jan 29, 2008 17.61 17.88 17.43 17.82 487,394 +0.32(+1.80%)
Jan 28, 2008 17.01 17.60 16.86 17.51 695,488 +0.50(+2.93%)
Jan 25, 2008 17.12 17.19 16.92 17.01 763,767 +0.16(+0.97%)
Jan 24, 2008 16.27 17.01 16.12 16.84 1,285,979 +0.72(+4.48%)
Jan 23, 2008 15.64 16.13 15.34 16.12 529,080 +0.27(+1.69%)
Jan 22, 2008 15.64 16.28 15.49 15.85 454,311 -0.27(-1.70%)
Jan 21, 2008 16.44 16.89 16.04 16.13 387,520 +0.00(+0.00%)
Jan 18, 2008 16.44 16.89 16.04 16.13 387,520 -0.48(-2.89%)
Jan 17, 2008 17.01 17.07 16.57 16.61 749,116 -0.27(-1.58%)
Jan 16, 2008 16.55 17.33 16.26 16.88 1,038,437 +0.30(+1.80%)
Jan 15, 2008 16.83 16.93 16.07 16.58 682,033 -0.43(-2.50%)
Jan 14, 2008 17.26 17.90 16.96 17.00 622,230 -0.09(-0.53%)
Jan 11, 2008 18.04 18.04 16.92 17.09 479,323 -1.06(-5.85%)
Jan 10, 2008 17.86 18.34 17.72 18.16 619,874 +0.01(+0.07%)
Jan 09, 2008 18.16 18.68 17.53 18.14 783,722 -0.07(-0.40%)
Jan 08, 2008 20.05 20.22 17.95 18.22 2,560,204 -1.78(-8.90%)
Jan 07, 2008 20.67 20.90 19.75 20.00 879,432 -0.53(-2.60%)
Jan 04, 2008 21.66 21.66 20.29 20.53 1,057,681 -1.37(-6.27%)
Jan 03, 2008 22.63 22.89 21.71 21.91 1,068,626 -0.73(-3.22%)
Jan 02, 2008 23.45 23.62 22.48 22.63 615,377 -0.77(-3.27%)
Jan 01, 2008 23.67 24.09 23.19 23.40 520,239 +0.00(+0.00%)
Dec 31, 2007 23.67 24.09 23.19 23.40 520,239 -0.32(-1.33%)
Dec 28, 2007 23.58 23.83 23.21 23.72 382,117 +0.47(+2.04%)
Dec 27, 2007 23.62 23.67 23.15 23.24 410,045 -0.49(-2.05%)
Dec 26, 2007 23.67 23.94 22.85 23.73 327,248 -0.07(-0.28%)
Dec 24, 2007 23.16 23.79 22.86 23.79 62,897 +0.79(+3.43%)
Dec 21, 2007 23.41 23.48 22.84 23.00 420,111 -0.09(-0.37%)
Dec 20, 2007 22.94 23.09 22.12 23.09 271,255 +0.42(+1.85%)
Dec 19, 2007 22.04 22.94 21.96 22.67 377,309 +0.52(+2.33%)
Dec 18, 2007 21.69 22.70 21.26 22.15 1,120,963 +1.14(+5.40%)
Dec 17, 2007 21.38 21.46 20.62 21.02 337,627 -0.47(-2.18%)
Dec 14, 2007 21.20 22.69 21.18 21.49 608,680 +0.16(+0.77%)
Dec 13, 2007 21.40 21.51 21.10 21.32 98,667 -0.31(-1.43%)
Dec 12, 2007 22.40 22.47 21.41 21.63 261,495 -0.19(-0.86%)
Dec 11, 2007 22.50 22.69 21.73 21.82 377,799 -0.61(-2.74%)
Dec 10, 2007 21.28 22.49 21.27 22.43 433,582 +1.17(+5.51%)
Dec 07, 2007 20.92 21.26 20.82 21.26 190,350 +0.43(+2.04%)
Dec 06, 2007 20.84 21.21 20.60 20.84 298,132 -0.07(-0.32%)
Dec 05, 2007 21.20 21.25 20.74 20.90 233,832 +0.03(+0.15%)
Dec 04, 2007 20.97 21.07 20.51 20.87 469,347 -0.29(-1.35%)
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.