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, 2014 57.21 58.69 57.21 58.27 88,465 +1.29(+2.26%)
Mar 28, 2014 57.13 58.34 56.73 56.98 90,802 -0.18(-0.32%)
Mar 27, 2014 57.37 57.59 56.45 57.17 131,977 -0.31(-0.54%)
Mar 26, 2014 58.22 58.87 57.46 57.48 165,213 -0.51(-0.88%)
Mar 25, 2014 58.38 58.94 57.45 57.99 142,643 -0.10(-0.18%)
Mar 24, 2014 59.11 59.46 57.22 58.09 137,862 -0.76(-1.30%)
Mar 21, 2014 59.86 60.12 58.76 58.86 171,078 -0.60(-1.00%)
Mar 20, 2014 59.45 60.30 59.23 59.45 157,522 -0.21(-0.36%)
Mar 19, 2014 60.58 61.06 58.99 59.67 89,985 -0.91(-1.50%)
Mar 18, 2014 59.24 60.84 59.24 60.58 142,253 +1.35(+2.28%)
Mar 17, 2014 59.62 59.97 58.75 59.23 137,376 +0.29(+0.49%)
Mar 14, 2014 59.14 59.77 58.82 58.94 159,656 -0.38(-0.64%)
Mar 13, 2014 60.23 60.65 58.97 59.32 135,078 -0.58(-0.96%)
Mar 12, 2014 59.93 60.85 59.69 59.90 166,061 -0.56(-0.93%)
Mar 11, 2014 61.09 61.24 59.80 60.46 180,268 -0.68(-1.11%)
Mar 10, 2014 61.94 62.41 60.97 61.14 239,882 -1.08(-1.74%)
Mar 07, 2014 62.64 62.98 61.94 62.22 146,298 -0.05(-0.07%)
Mar 06, 2014 62.71 62.71 62.13 62.27 172,369 -0.06(-0.09%)
Mar 05, 2014 62.77 62.92 62.14 62.33 182,164 -0.40(-0.64%)
Mar 04, 2014 61.59 63.03 61.48 62.73 228,508 +2.10(+3.46%)
Mar 03, 2014 60.46 61.12 59.63 60.63 164,139 -0.54(-0.88%)
Feb 28, 2014 61.58 62.15 60.85 61.17 110,148 -0.52(-0.84%)
Feb 27, 2014 61.17 61.78 60.95 61.68 161,765 +0.47(+0.77%)
Feb 26, 2014 61.08 61.67 60.68 61.21 138,741 +0.19(+0.31%)
Feb 25, 2014 60.52 61.11 60.10 61.02 188,037 +0.71(+1.17%)
Feb 24, 2014 59.66 60.85 59.62 60.32 155,130 +0.66(+1.11%)
Feb 21, 2014 59.23 60.01 58.73 59.66 190,588 +0.75(+1.27%)
Feb 20, 2014 57.69 59.31 57.12 58.91 170,649 +1.46(+2.54%)
Feb 19, 2014 58.11 58.58 57.14 57.45 202,705 -0.82(-1.40%)
Feb 18, 2014 58.33 59.03 57.94 58.27 288,290 +0.36(+0.62%)
Feb 14, 2014 59.62 57.91 57.91 57.91 514,641 -1.45(-2.44%)
Feb 13, 2014 55.10 60.08 55.10 59.36 329,198 +5.01(+9.22%)
Feb 12, 2014 53.72 54.56 53.72 54.35 184,573 +0.84(+1.56%)
Feb 11, 2014 53.28 54.04 53.21 53.51 170,158 +0.22(+0.41%)
Feb 10, 2014 53.37 53.38 52.18 53.29 158,483 -0.08(-0.16%)
Feb 07, 2014 53.85 53.96 53.01 53.37 144,271 -0.40(-0.75%)
Feb 06, 2014 52.40 53.94 52.40 53.78 198,226 +1.38(+2.64%)
Feb 05, 2014 52.55 52.93 51.30 52.40 160,200 -0.41(-0.77%)
Feb 04, 2014 53.14 53.45 52.56 52.80 112,159 +0.09(+0.17%)
Feb 03, 2014 54.55 55.05 52.64 52.71 216,328 -1.90(-3.48%)
Jan 31, 2014 54.63 55.23 53.93 54.61 156,155 -0.92(-1.66%)
Jan 30, 2014 55.60 56.04 54.86 55.53 191,940 +0.23(+0.42%)
Jan 29, 2014 54.94 55.58 53.69 55.30 269,897 +0.10(+0.19%)
Jan 28, 2014 55.23 55.53 54.96 55.20 120,345 +0.05(+0.08%)
Jan 27, 2014 56.65 57.08 54.99 55.15 191,872 -1.46(-2.59%)
Jan 24, 2014 58.62 58.62 56.35 56.62 145,070 -2.46(-4.16%)
Jan 23, 2014 59.23 59.31 58.51 59.07 128,486 -0.21(-0.36%)
Jan 22, 2014 58.98 59.55 58.83 59.29 114,162 +0.30(+0.52%)
Jan 21, 2014 59.25 59.49 58.47 58.98 157,530 -0.12(-0.21%)
Jan 17, 2014 58.96 59.10 59.10 59.10 196,538 -0.21(-0.35%)
Jan 16, 2014 60.33 60.34 58.94 59.31 178,905 -0.62(-1.04%)
Jan 15, 2014 60.10 60.58 59.69 59.93 106,748 -0.16(-0.27%)
Jan 14, 2014 59.21 60.28 58.89 60.10 124,421 +0.76(+1.29%)
Jan 13, 2014 59.85 60.15 58.96 59.33 104,241 -0.82(-1.36%)
Jan 10, 2014 59.42 60.21 58.96 60.15 145,428 +0.81(+1.37%)
Jan 09, 2014 59.51 59.51 58.40 59.34 216,513 -0.10(-0.17%)
Jan 08, 2014 59.57 59.64 59.02 59.44 79,701 -0.16(-0.26%)
Jan 07, 2014 59.53 60.19 59.16 59.60 193,853 +0.41(+0.70%)
Jan 06, 2014 59.69 59.81 58.79 59.18 145,950 -0.41(-0.69%)
Jan 03, 2014 58.52 59.88 58.42 59.59 207,967 +1.17(+2.00%)
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.