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, 2011 32.26 32.40 32.09 32.29 103,528 -0.12(-0.38%)
Mar 30, 2011 32.53 33.01 32.09 32.41 138,044 -0.07(-0.21%)
Mar 29, 2011 32.22 32.52 31.84 32.48 138,218 +0.20(+0.61%)
Mar 28, 2011 32.64 32.64 32.05 32.28 122,515 -0.30(-0.93%)
Mar 25, 2011 32.52 33.04 32.28 32.58 336,339 +0.21(+0.65%)
Mar 24, 2011 31.69 32.43 31.64 32.37 144,831 +0.77(+2.44%)
Mar 23, 2011 30.72 32.01 30.56 31.60 232,000 +0.71(+2.30%)
Mar 22, 2011 31.11 31.11 30.71 30.89 88,072 -0.06(-0.20%)
Mar 21, 2011 31.01 31.21 30.44 30.95 202,830 +0.43(+1.42%)
Mar 18, 2011 30.11 30.87 30.06 30.52 226,444 +0.58(+1.93%)
Mar 17, 2011 30.49 30.49 29.86 29.94 143,597 -0.06(-0.22%)
Mar 16, 2011 30.74 30.74 29.98 30.01 168,699 -0.85(-2.74%)
Mar 15, 2011 30.90 31.21 30.42 30.85 207,248 -0.93(-2.93%)
Mar 14, 2011 31.27 31.95 31.27 31.79 165,999 +0.19(+0.59%)
Mar 11, 2011 31.56 31.79 31.28 31.60 115,468 +0.00(+0.00%)
Mar 10, 2011 31.72 32.05 31.36 31.60 219,326 -0.56(-1.75%)
Mar 09, 2011 32.16 32.42 31.79 32.16 115,243 +0.05(+0.15%)
Mar 08, 2011 31.80 32.66 31.69 32.11 135,447 +0.35(+1.09%)
Mar 07, 2011 32.30 32.30 31.68 31.77 166,219 -0.42(-1.30%)
Mar 04, 2011 32.12 32.41 31.55 32.19 218,104 +0.44(+1.38%)
Mar 03, 2011 31.63 31.76 31.39 31.75 269,271 +0.33(+1.06%)
Mar 02, 2011 31.49 31.49 31.15 31.42 183,685 -0.06(-0.18%)
Mar 01, 2011 32.55 32.69 31.40 31.47 435,136 -1.04(-3.19%)
Feb 28, 2011 32.66 32.84 32.39 32.51 163,592 -0.06(-0.19%)
Feb 25, 2011 32.37 32.61 32.10 32.57 124,925 +0.27(+0.82%)
Feb 24, 2011 31.83 32.40 31.77 32.30 204,658 +0.49(+1.55%)
Feb 23, 2011 32.54 32.58 31.69 31.81 211,086 -0.67(-2.07%)
Feb 22, 2011 33.06 33.20 32.35 32.48 273,527 -0.95(-2.84%)
Feb 18, 2011 33.39 33.63 33.07 33.43 323,005 -0.04(-0.11%)
Feb 17, 2011 32.71 34.08 31.06 33.47 1,314,081 -1.42(-4.07%)
Feb 16, 2011 35.26 35.26 34.58 34.89 217,357 -0.23(-0.65%)
Feb 15, 2011 35.69 35.76 35.06 35.12 149,627 -0.64(-1.80%)
Feb 14, 2011 35.54 35.86 35.54 35.76 60,638 +0.14(+0.40%)
Feb 11, 2011 35.40 35.62 35.11 35.62 102,636 +0.13(+0.37%)
Feb 10, 2011 35.30 35.55 35.10 35.49 131,719 +0.04(+0.12%)
Feb 09, 2011 36.57 36.75 35.42 35.45 162,206 -1.35(-3.67%)
Feb 08, 2011 36.00 36.81 36.00 36.80 111,112 +0.64(+1.76%)
Feb 07, 2011 36.00 36.47 35.88 36.16 123,364 +0.28(+0.79%)
Feb 04, 2011 35.88 35.95 35.71 35.88 127,758 +0.07(+0.19%)
Feb 03, 2011 35.81 35.88 35.41 35.81 190,948 +0.06(+0.16%)
Feb 02, 2011 35.65 35.89 35.40 35.76 125,033 +0.16(+0.45%)
Feb 01, 2011 34.53 35.81 34.49 35.60 170,411 +1.16(+3.37%)
Jan 31, 2011 33.55 34.53 33.52 34.44 252,669 +0.94(+2.80%)
Jan 28, 2011 34.19 34.56 33.27 33.50 159,890 -0.65(-1.90%)
Jan 27, 2011 33.96 35.19 33.37 34.14 200,115 -0.57(-1.64%)
Jan 26, 2011 34.13 34.78 33.97 34.71 142,855 +0.69(+2.03%)
Jan 25, 2011 33.98 34.06 33.51 34.02 92,007 -0.24(-0.70%)
Jan 24, 2011 34.14 34.30 33.72 34.26 168,843 +0.20(+0.60%)
Jan 21, 2011 34.31 34.58 33.98 34.06 170,276 -0.17(-0.51%)
Jan 20, 2011 34.64 34.76 33.91 34.23 197,900 -0.56(-1.61%)
Jan 19, 2011 34.98 35.19 34.64 34.79 320,196 -0.19(-0.53%)
Jan 18, 2011 34.58 35.05 34.51 34.98 145,189 +0.40(+1.14%)
Jan 14, 2011 34.19 34.64 34.02 34.58 330,264 +0.39(+1.14%)
Jan 13, 2011 33.66 34.27 33.45 34.19 310,706 +0.31(+0.91%)
Jan 12, 2011 34.08 34.19 33.68 33.89 171,324 -0.11(-0.33%)
Jan 11, 2011 33.50 34.05 33.46 34.00 254,497 +0.60(+1.79%)
Jan 10, 2011 33.36 33.53 33.03 33.40 239,077 -0.04(-0.11%)
Jan 07, 2011 32.90 34.37 32.72 33.43 583,550 +2.25(+7.21%)
Jan 06, 2011 31.22 31.22 30.91 31.19 148,012 +0.11(+0.34%)
Jan 05, 2011 30.38 31.19 30.26 31.08 247,105 +0.64(+2.11%)
Jan 04, 2011 31.00 31.11 30.41 30.44 261,748 -0.31(-1.00%)
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.