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 (%)
Mar 31, 2017 16.81 17.01 16.81 16.83 341,965 +0.03(+0.18%)
Mar 30, 2017 17.04 17.08 16.72 16.80 291,336 -0.26(-1.52%)
Mar 29, 2017 16.70 17.15 16.55 17.06 760,806 +0.34(+2.03%)
Mar 28, 2017 16.45 16.74 16.41 16.72 892,618 +0.23(+1.39%)
Mar 27, 2017 16.27 16.58 16.22 16.49 690,591 +0.11(+0.67%)
Mar 24, 2017 16.77 16.81 16.35 16.38 496,871 -0.39(-2.33%)
Mar 23, 2017 16.69 17.08 16.67 16.77 447,397 +0.06(+0.36%)
Mar 22, 2017 16.91 16.94 16.45 16.71 684,896 -0.22(-1.30%)
Mar 21, 2017 17.46 17.46 16.92 16.93 608,873 -0.45(-2.59%)
Mar 20, 2017 17.64 17.64 17.26 17.38 400,838 -0.26(-1.47%)
Mar 17, 2017 17.41 17.78 17.30 17.64 582,434 +0.23(+1.32%)
Mar 16, 2017 17.45 17.57 17.11 17.41 584,147 -0.03(-0.17%)
Mar 15, 2017 17.69 17.77 17.43 17.44 572,083 -0.22(-1.25%)
Mar 14, 2017 17.61 17.74 17.56 17.66 238,257 -0.01(-0.06%)
Mar 13, 2017 17.54 17.79 17.47 17.67 400,504 +0.13(+0.74%)
Mar 10, 2017 17.59 17.83 17.46 17.54 313,692 +0.02(+0.11%)
Mar 09, 2017 17.58 17.64 17.33 17.52 745,675 -0.05(-0.28%)
Mar 08, 2017 17.66 17.84 17.53 17.57 505,261 -0.07(-0.40%)
Mar 07, 2017 17.58 17.70 17.45 17.64 750,502 +0.00(+0.00%)
Mar 06, 2017 17.55 17.71 17.35 17.64 622,868 +0.03(+0.17%)
Mar 03, 2017 18.05 18.16 17.53 17.61 538,695 -0.51(-2.81%)
Mar 02, 2017 18.03 18.20 17.78 18.12 815,036 +0.09(+0.50%)
Mar 01, 2017 17.91 18.29 17.70 18.03 822,472 +0.34(+1.92%)
Feb 28, 2017 17.81 18.11 17.69 17.69 583,889 -0.21(-1.17%)
Feb 27, 2017 17.89 18.07 17.67 17.90 885,449 -0.08(-0.44%)
Feb 24, 2017 18.22 18.35 17.80 17.98 793,606 -0.48(-2.60%)
Feb 23, 2017 18.80 18.80 18.44 18.46 592,815 -0.35(-1.86%)
Feb 22, 2017 18.78 19.04 18.51 18.81 760,634 -0.05(-0.27%)
Feb 21, 2017 18.75 19.25 18.60 18.86 1,221,405 +0.22(+1.18%)
Feb 17, 2017 18.64 18.64 18.64 0 -0.62(-3.22%)
Feb 16, 2017 21.90 21.95 19.05 19.26 5,320,585 -4.07(-17.45%)
Feb 15, 2017 22.48 23.54 22.46 23.33 1,090,927 +0.81(+3.60%)
Feb 14, 2017 22.40 22.59 22.00 22.52 449,649 +0.03(+0.13%)
Feb 13, 2017 22.41 22.51 22.22 22.49 458,425 +0.25(+1.15%)
Feb 10, 2017 21.63 22.28 21.58 22.23 562,192 +0.55(+2.56%)
Feb 09, 2017 21.08 21.71 21.08 21.68 300,216 +0.54(+2.55%)
Feb 08, 2017 20.75 21.24 20.61 21.14 408,431 +0.44(+2.13%)
Feb 07, 2017 21.18 21.18 20.58 20.70 338,734 -0.38(-1.80%)
Feb 06, 2017 21.35 21.35 21.05 21.08 291,974 -0.22(-1.03%)
Feb 03, 2017 20.87 21.33 20.81 21.30 453,568 +0.46(+2.21%)
Feb 02, 2017 20.82 21.10 20.60 20.84 300,282 +0.04(+0.19%)
Feb 01, 2017 21.24 21.30 20.73 20.80 428,782 -0.26(-1.23%)
Jan 31, 2017 21.14 21.14 20.77 21.06 383,522 -0.14(-0.66%)
Jan 30, 2017 21.35 21.50 21.01 21.20 1,184,494 +0.11(+0.52%)
Jan 27, 2017 21.32 21.36 21.07 21.09 196,021 -0.23(-1.08%)
Jan 26, 2017 21.51 21.54 21.27 21.32 295,407 -0.22(-1.02%)
Jan 25, 2017 21.39 21.67 21.32 21.54 374,731 +0.34(+1.60%)
Jan 24, 2017 21.01 21.30 20.76 21.20 328,441 +0.20(+0.95%)
Jan 23, 2017 21.19 21.33 20.97 21.00 353,402 -0.25(-1.18%)
Jan 20, 2017 21.14 21.27 21.01 21.25 343,639 +0.21(+1.00%)
Jan 19, 2017 21.12 21.16 20.87 21.04 391,310 -0.08(-0.38%)
Jan 18, 2017 21.10 21.13 20.90 21.12 313,271 -0.08(-0.38%)
Jan 17, 2017 21.10 21.22 20.90 21.20 275,494 -0.01(-0.05%)
Jan 13, 2017 21.21 21.21 21.21 0 -0.07(-0.33%)
Jan 12, 2017 20.86 21.33 20.63 21.28 529,988 +0.35(+1.67%)
Jan 11, 2017 20.84 21.00 20.74 20.93 343,237 +0.01(+0.05%)
Jan 10, 2017 20.68 21.15 20.61 20.92 413,146 +0.49(+2.40%)
Jan 09, 2017 20.40 20.60 20.11 20.43 434,036 +0.04(+0.20%)
Jan 06, 2017 20.27 20.61 20.16 20.39 275,931 +0.05(+0.25%)
Jan 05, 2017 20.54 20.92 19.87 20.34 526,974 -0.21(-1.02%)
Jan 04, 2017 20.05 20.66 20.02 20.55 476,711 +0.63(+3.16%)
Jan 03, 2017 19.89 20.11 19.62 19.92 998,365 +0.13(+0.66%)
Dec 30, 2016 19.79 19.79 19.79 0 -0.01(-0.05%)
Dec 29, 2016 19.70 19.92 19.66 19.80 182,269 +0.12(+0.61%)
Dec 28, 2016 19.99 20.05 19.62 19.68 218,046 -0.31(-1.55%)
Dec 27, 2016 19.81 20.18 19.81 19.99 216,566 +0.20(+1.01%)
Dec 23, 2016 19.79 19.79 19.79 0 +0.05(+0.25%)
Dec 22, 2016 19.45 19.80 19.31 19.74 428,579 +0.30(+1.54%)
Dec 21, 2016 20.29 20.44 19.42 19.44 618,828 -0.85(-4.19%)
Dec 20, 2016 20.65 20.82 20.27 20.29 332,949 -0.25(-1.22%)
Dec 19, 2016 20.00 20.56 19.96 20.54 533,707 +0.45(+2.24%)
Dec 16, 2016 20.08 20.19 20.02 20.09 512,856 +0.00(+0.00%)
Dec 15, 2016 19.99 20.20 19.84 20.09 477,115 +0.09(+0.45%)
Dec 14, 2016 20.44 20.55 19.95 20.00 407,533 -0.44(-2.15%)
Dec 13, 2016 19.89 20.44 19.89 20.44 368,307 +0.55(+2.77%)
Dec 12, 2016 19.85 19.95 19.72 19.89 314,423 +0.00(+0.00%)
Dec 09, 2016 20.08 20.15 19.84 19.89 485,366 -0.26(-1.29%)
Dec 08, 2016 20.25 20.31 20.14 20.15 420,882 -0.12(-0.59%)
Dec 07, 2016 20.04 20.39 20.02 20.27 687,134 +0.31(+1.55%)
Dec 06, 2016 19.89 20.00 19.43 19.96 793,447 +0.20(+1.01%)
Dec 05, 2016 19.92 20.19 19.61 19.76 642,327 -0.05(-0.25%)
Dec 02, 2016 19.53 19.87 19.43 19.81 618,629 +0.19(+0.97%)
Dec 01, 2016 19.55 19.80 19.31 19.62 1,172,609 +0.22(+1.13%)
Nov 30, 2016 19.61 19.61 19.30 19.40 1,205,093 +0.00(+0.00%)
Nov 29, 2016 19.68 19.84 19.40 19.40 480,544 -0.31(-1.57%)
Nov 28, 2016 20.20 20.43 19.69 19.71 822,048 -0.46(-2.28%)
Nov 25, 2016 20.21 20.29 20.03 20.17 263,852 +0.02(+0.10%)
Nov 23, 2016 20.15 20.15 20.15 0 +0.21(+1.05%)
Nov 22, 2016 19.39 19.98 19.22 19.94 1,019,371 +0.55(+2.84%)
Nov 21, 2016 19.72 19.83 19.27 19.39 692,668 -0.25(-1.27%)
Nov 18, 2016 19.53 19.74 19.37 19.64 784,682 +0.11(+0.56%)
Nov 17, 2016 19.69 19.96 19.46 19.53 1,250,219 +0.12(+0.62%)
Nov 16, 2016 19.97 20.12 19.25 19.41 932,342 -0.74(-3.67%)
Nov 15, 2016 20.35 20.47 19.80 20.15 897,938 -0.18(-0.89%)
Nov 14, 2016 19.26 20.36 19.24 20.33 1,038,432 +1.19(+6.22%)
Nov 11, 2016 18.97 19.29 18.96 19.14 491,303 +0.16(+0.84%)
Nov 10, 2016 19.07 19.33 18.93 18.98 611,808 +0.19(+1.01%)
Nov 09, 2016 18.85 19.20 18.00 18.79 819,349 -0.01(-0.05%)
Nov 08, 2016 19.40 19.56 18.79 18.80 684,549 -0.60(-3.09%)
Nov 07, 2016 19.56 19.64 19.27 19.40 709,085 +0.20(+1.04%)
Nov 04, 2016 19.76 19.76 19.16 19.20 901,254 -0.69(-3.47%)
Nov 03, 2016 20.21 20.31 19.86 19.89 467,669 -0.29(-1.44%)
Nov 02, 2016 20.00 20.46 19.95 20.18 461,316 +0.12(+0.60%)
Nov 01, 2016 20.17 20.19 19.96 20.06 740,123 -0.04(-0.20%)
Oct 31, 2016 20.27 20.31 19.94 20.10 1,021,971 -0.09(-0.45%)
Oct 28, 2016 20.52 20.67 20.10 20.19 565,933 -0.27(-1.32%)
Oct 27, 2016 20.38 20.57 20.26 20.46 656,304 +0.22(+1.09%)
Oct 26, 2016 20.40 20.81 20.22 20.24 1,086,930 -0.20(-0.98%)
Oct 25, 2016 20.59 20.80 20.41 20.44 902,210 -0.16(-0.78%)
Oct 24, 2016 20.86 21.16 20.08 20.60 1,501,459 -0.78(-3.65%)
Oct 21, 2016 22.31 22.64 21.22 21.38 1,898,235 -1.25(-5.52%)
Oct 20, 2016 24.85 24.88 21.88 22.63 3,497,331 -3.81(-14.41%)
Oct 19, 2016 26.50 26.55 26.28 26.44 434,116 -0.07(-0.26%)
Oct 18, 2016 26.64 26.64 26.26 26.51 577,287 +0.25(+0.95%)
Oct 17, 2016 26.62 26.62 26.24 26.26 323,515 -0.17(-0.64%)
Oct 14, 2016 26.40 26.82 26.37 26.43 442,459 -0.06(-0.23%)
Oct 13, 2016 26.32 26.60 25.98 26.49 587,056 +0.03(+0.11%)
Oct 12, 2016 26.04 26.47 26.02 26.46 627,166 +0.52(+2.00%)
Oct 11, 2016 26.79 26.79 25.89 25.94 1,288,586 -0.87(-3.25%)
Oct 10, 2016 26.80 27.00 26.55 26.81 673,469 +0.31(+1.17%)
Oct 07, 2016 26.99 27.03 26.15 26.50 957,123 -0.46(-1.71%)
Oct 06, 2016 25.99 27.08 25.81 26.96 1,754,078 +0.91(+3.49%)
Oct 05, 2016 26.26 26.26 25.56 26.05 2,472,499 -0.01(-0.04%)
Oct 04, 2016 27.75 27.75 25.15 26.06 4,210,768 -1.58(-5.72%)
Oct 03, 2016 27.24 28.00 27.17 27.64 2,465,530 +0.47(+1.74%)
Sep 30, 2016 26.95 27.27 26.77 27.17 1,216,006 +0.29(+1.06%)
Sep 29, 2016 27.04 27.19 26.78 26.88 1,086,184 -0.12(-0.43%)
Sep 28, 2016 26.86 27.04 26.51 27.00 1,588,923 +0.36(+1.36%)
Sep 27, 2016 26.51 26.88 26.45 26.64 1,447,085 +0.16(+0.61%)
Sep 26, 2016 26.71 26.74 26.43 26.47 1,302,866 -0.30(-1.11%)
Sep 23, 2016 27.41 27.67 26.75 26.77 1,183,361 -0.99(-3.55%)
Sep 22, 2016 27.67 28.00 27.34 27.76 879,010 -0.19(-0.70%)
Sep 21, 2016 28.01 28.15 27.75 27.95 991,062 +0.09(+0.33%)
Sep 20, 2016 27.61 28.44 27.30 27.86 1,272,643 +0.32(+1.18%)
Sep 19, 2016 27.66 27.74 27.35 27.54 800,183 +0.25(+0.93%)
Sep 16, 2016 27.65 27.68 26.95 27.28 1,256,861 -0.31(-1.13%)
Sep 15, 2016 27.65 27.89 26.58 27.59 1,168,002 -0.30(-1.09%)
Sep 14, 2016 28.11 28.23 27.38 27.90 888,032 -0.31(-1.10%)
Sep 13, 2016 29.23 29.71 27.94 28.21 1,479,532 -1.43(-4.81%)
Sep 12, 2016 29.83 30.14 27.67 29.64 2,074,946 +3.26(+12.36%)
Sep 09, 2016 26.86 26.95 26.37 26.38 310,917 -0.76(-2.79%)
Sep 08, 2016 27.42 27.50 26.67 27.13 462,313 -0.43(-1.55%)
Sep 07, 2016 27.54 28.13 27.51 27.56 528,560 +0.06(+0.21%)
Sep 06, 2016 28.68 28.68 27.37 27.50 798,548 -1.02(-3.59%)
Sep 02, 2016 30.18 28.53 28.53 28.53 937,956 -1.50(-4.99%)
Sep 01, 2016 30.01 30.20 29.70 30.03 320,642 +0.10(+0.32%)
Aug 31, 2016 30.01 30.10 29.76 29.93 226,531 -0.16(-0.54%)
Aug 30, 2016 30.03 30.12 29.83 30.09 180,206 +0.14(+0.48%)
Aug 29, 2016 30.03 30.39 29.89 29.95 241,295 -0.01(-0.04%)
Aug 26, 2016 30.18 30.43 29.87 29.96 197,267 -0.21(-0.69%)
Aug 25, 2016 30.01 30.23 29.99 30.17 138,135 +0.05(+0.17%)
Aug 24, 2016 30.16 30.39 30.04 30.12 122,515 -0.03(-0.11%)
Aug 23, 2016 29.97 30.35 29.97 30.15 175,388 +0.19(+0.65%)
Aug 22, 2016 29.30 29.98 29.23 29.95 312,871 +0.54(+1.83%)
Aug 19, 2016 29.29 29.63 29.08 29.42 348,230 +0.10(+0.33%)
Aug 18, 2016 29.29 29.57 29.10 29.32 356,843 -0.01(-0.04%)
Aug 17, 2016 29.29 29.60 29.20 29.33 149,408 -0.02(-0.07%)
Aug 16, 2016 29.69 29.69 29.35 29.35 124,408 -0.36(-1.22%)
Aug 15, 2016 29.64 30.12 29.54 29.71 167,661 +0.19(+0.66%)
Aug 12, 2016 29.45 29.58 29.34 29.52 227,081 -0.01(-0.02%)
Aug 11, 2016 29.60 29.79 29.51 29.53 94,932 -0.01(-0.04%)
Aug 10, 2016 29.49 29.66 29.44 29.54 155,751 +0.01(+0.04%)
Aug 09, 2016 29.56 29.77 29.46 29.53 172,391 -0.05(-0.18%)
Aug 08, 2016 29.78 30.25 29.17 29.58 194,493 -0.20(-0.67%)
Aug 05, 2016 29.36 29.80 29.30 29.78 257,300 +0.51(+1.73%)
Aug 04, 2016 29.38 29.46 29.20 29.27 183,677 -0.10(-0.35%)
Aug 03, 2016 29.22 29.50 29.03 29.38 263,264 +0.08(+0.27%)
Aug 02, 2016 29.62 29.83 29.26 29.30 460,698 -0.40(-1.35%)
Aug 01, 2016 29.40 29.79 29.14 29.70 304,221 +0.33(+1.13%)
Jul 29, 2016 29.33 29.47 29.05 29.37 338,571 -0.03(-0.09%)
Jul 28, 2016 29.56 29.56 29.30 29.40 195,516 -0.10(-0.35%)
Jul 27, 2016 29.49 29.54 29.37 29.50 267,984 -0.01(-0.02%)
Jul 26, 2016 29.23 29.59 29.20 29.51 305,604 +0.29(+0.98%)
Jul 25, 2016 28.37 29.27 28.37 29.22 455,148 +0.81(+2.85%)
Jul 22, 2016 28.32 28.63 28.24 28.41 434,215 -0.13(-0.45%)
Jul 21, 2016 30.14 30.53 28.42 28.54 675,378 -1.34(-4.47%)
Jul 20, 2016 29.66 29.97 29.61 29.88 373,764 +0.36(+1.23%)
Jul 19, 2016 29.58 29.79 29.49 29.51 342,789 -0.19(-0.63%)
Jul 18, 2016 30.04 30.27 29.61 29.70 584,479 -0.22(-0.74%)
Jul 15, 2016 30.91 31.09 29.79 29.92 701,647 -0.96(-3.11%)
Jul 14, 2016 31.28 31.38 30.88 30.88 296,423 -0.09(-0.29%)
Jul 13, 2016 30.84 31.14 30.50 30.97 287,381 +0.08(+0.27%)
Jul 12, 2016 31.00 31.21 30.75 30.89 428,292 +0.12(+0.38%)
Jul 11, 2016 30.61 30.82 30.60 30.77 322,600 +0.27(+0.87%)
Jul 08, 2016 29.92 30.58 29.68 30.51 749,587 +0.82(+2.77%)
Jul 07, 2016 29.55 29.75 29.35 29.68 579,902 +0.64(+2.19%)
Jul 05, 2016 28.97 29.09 28.61 29.05 575,820 -0.12(-0.40%)
Jul 01, 2016 29.27 29.16 29.16 29.16 268,119 -0.18(-0.60%)
Jun 30, 2016 28.40 29.36 28.37 29.34 879,104 +0.97(+3.43%)
Jun 29, 2016 28.15 28.42 27.96 28.37 346,483 +0.53(+1.89%)
Jun 28, 2016 27.72 27.85 27.43 27.84 398,728 +0.46(+1.68%)
Jun 27, 2016 27.97 27.97 27.27 27.38 438,167 -1.02(-3.58%)
Jun 24, 2016 28.11 28.59 27.82 28.40 699,053 -0.97(-3.29%)
Jun 23, 2016 29.68 29.69 29.12 29.36 685,161 -0.01(-0.02%)
Jun 22, 2016 29.50 29.58 29.33 29.37 221,917 -0.08(-0.26%)
Jun 21, 2016 29.56 29.69 29.31 29.45 221,029 -0.05(-0.15%)
Jun 20, 2016 29.63 29.78 29.46 29.49 218,352 +0.27(+0.93%)
Jun 17, 2016 29.35 29.39 29.03 29.22 425,542 -0.07(-0.24%)
Jun 16, 2016 29.18 29.33 28.92 29.29 297,185 -0.07(-0.24%)
Jun 15, 2016 30.03 30.03 29.34 29.36 387,680 -0.63(-2.10%)
Jun 14, 2016 29.80 30.19 29.80 29.99 384,526 +0.10(+0.35%)
Jun 13, 2016 29.69 29.99 29.61 29.89 279,325 -0.07(-0.24%)
Jun 10, 2016 29.81 30.16 29.81 29.96 188,711 -0.19(-0.62%)
Jun 09, 2016 29.98 30.20 29.98 30.15 212,741 -0.14(-0.45%)
Jun 08, 2016 30.06 30.31 29.75 30.28 210,304 +0.23(+0.75%)
Jun 07, 2016 30.24 30.24 30.00 30.06 203,083 -0.11(-0.37%)
Jun 06, 2016 30.13 30.28 29.97 30.17 250,528 +0.06(+0.22%)
Jun 03, 2016 30.21 30.21 29.80 30.10 301,187 -0.16(-0.54%)
Jun 02, 2016 30.04 30.28 29.70 30.27 303,523 +0.16(+0.52%)
Jun 01, 2016 29.75 30.14 29.69 30.11 272,035 +0.24(+0.80%)
May 31, 2016 29.79 29.97 29.50 29.87 440,642 +0.06(+0.22%)
May 27, 2016 29.01 29.80 29.80 29.80 317,794 +0.87(+3.00%)
May 26, 2016 28.88 29.05 28.72 28.94 201,659 +0.06(+0.22%)
May 25, 2016 28.82 28.92 28.54 28.87 296,110 +0.17(+0.59%)
May 24, 2016 28.03 28.80 27.85 28.70 482,666 +0.89(+3.19%)
May 23, 2016 28.05 28.07 27.74 27.82 208,261 -0.12(-0.42%)
May 20, 2016 27.63 28.02 27.50 27.93 209,423 +0.47(+1.70%)
May 19, 2016 27.72 27.92 27.28 27.46 144,829 -0.28(-1.00%)
May 18, 2016 27.30 27.78 27.18 27.74 313,132 +0.38(+1.40%)
May 17, 2016 27.72 27.89 27.08 27.36 384,735 -0.36(-1.29%)
May 16, 2016 27.32 27.91 27.10 27.72 331,697 +0.49(+1.81%)
May 13, 2016 27.42 27.58 27.16 27.23 147,269 -0.12(-0.45%)
May 12, 2016 27.11 27.46 27.06 27.35 195,130 +0.31(+1.15%)
May 11, 2016 27.38 27.44 26.96 27.04 281,539 -0.44(-1.60%)
May 10, 2016 27.69 27.69 27.16 27.48 281,948 -0.02(-0.07%)
May 09, 2016 27.32 27.65 27.32 27.50 250,216 +0.18(+0.64%)
May 06, 2016 26.88 27.33 26.77 27.32 261,507 +0.38(+1.42%)
May 05, 2016 27.03 27.11 26.74 26.94 188,740 +0.01(+0.05%)
May 04, 2016 26.95 27.20 26.69 26.93 237,333 -0.17(-0.62%)
May 03, 2016 27.46 27.68 27.06 27.10 281,581 -0.61(-2.20%)
May 02, 2016 27.68 28.12 27.58 27.70 320,853 +0.14(+0.49%)
Apr 29, 2016 28.00 28.00 27.38 27.57 214,076 -0.49(-1.73%)
Apr 28, 2016 28.22 28.39 27.97 28.05 358,128 -0.21(-0.76%)
Apr 27, 2016 27.80 28.36 27.79 28.27 422,168 +0.41(+1.47%)
Apr 26, 2016 28.05 28.23 27.76 27.86 366,114 -0.03(-0.12%)
Apr 25, 2016 28.30 28.48 27.86 27.89 466,198 -0.59(-2.07%)
Apr 22, 2016 27.37 28.80 27.37 28.48 489,010 +0.86(+3.12%)
Apr 21, 2016 29.99 29.99 27.54 27.62 1,104,740 -3.07(-9.99%)
Apr 20, 2016 30.60 30.84 30.55 30.69 379,144 +0.03(+0.08%)
Apr 19, 2016 31.21 31.33 30.65 30.66 344,290 -0.42(-1.36%)
Apr 18, 2016 31.67 31.70 31.06 31.08 355,934 -1.23(-3.81%)
Apr 15, 2016 31.81 32.37 31.73 32.31 466,547 +0.58(+1.84%)
Apr 14, 2016 31.99 32.10 31.67 31.73 290,334 -0.36(-1.13%)
Apr 13, 2016 31.72 32.15 31.67 32.09 214,224 +0.53(+1.66%)
Apr 12, 2016 31.41 31.72 31.23 31.57 199,935 +0.19(+0.60%)
Apr 11, 2016 31.69 31.89 31.35 31.38 209,909 -0.22(-0.70%)
Apr 08, 2016 31.50 31.63 31.33 31.60 206,473 +0.23(+0.72%)
Apr 07, 2016 31.98 32.22 31.24 31.37 302,742 -0.87(-2.69%)
Apr 06, 2016 32.22 32.28 31.77 32.24 343,992 +0.17(+0.55%)
Apr 05, 2016 31.99 32.44 31.92 32.07 327,192 -0.28(-0.86%)
Apr 04, 2016 32.81 33.01 32.17 32.35 380,882 -0.36(-1.11%)
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.