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 (%)
Apr 29, 2005 9.634 9.798 9.628 9.744 68,153 +0.09(+0.88%)
Apr 28, 2005 9.659 9.762 9.628 9.659 32,660 -0.12(-1.18%)
Apr 27, 2005 9.598 10.18 9.258 9.774 57,050 +0.10(+1.07%)
Apr 26, 2005 9.859 9.956 9.665 9.671 57,754 -0.39(-3.86%)
Apr 25, 2005 9.932 10.11 9.841 10.06 28,327 +0.22(+2.29%)
Apr 22, 2005 10.23 10.23 9.598 9.835 71,395 -0.35(-3.40%)
Apr 21, 2005 10.45 10.60 10.08 10.18 73,982 -0.16(-1.53%)
Apr 20, 2005 10.64 10.64 10.31 10.34 41,850 -0.30(-2.85%)
Apr 19, 2005 10.33 10.65 10.33 10.64 51,573 +0.32(+3.06%)
Apr 18, 2005 10.48 10.49 10.30 10.33 31,970 -0.07(-0.70%)
Apr 15, 2005 10.62 10.62 10.39 10.40 46,042 -0.26(-2.45%)
Apr 14, 2005 10.73 10.87 10.66 10.66 54,136 -0.13(-1.18%)
Apr 13, 2005 11.00 11.08 10.78 10.79 36,076 -0.21(-1.88%)
Apr 12, 2005 10.91 11.05 10.74 11.00 32,235 +0.06(+0.56%)
Apr 11, 2005 11.06 11.07 10.90 10.93 25,040 +0.00(+0.00%)
Apr 08, 2005 11.12 11.16 10.93 10.93 26,775 -0.24(-2.12%)
Apr 07, 2005 11.10 11.21 11.09 11.17 32,839 +0.01(+0.11%)
Apr 06, 2005 11.42 11.44 11.15 11.16 51,612 -0.22(-1.92%)
Apr 05, 2005 11.16 11.38 11.12 11.38 67,096 +0.30(+2.74%)
Apr 04, 2005 10.69 11.10 10.69 11.07 42,135 +0.29(+2.65%)
Apr 01, 2005 10.64 10.87 10.64 10.79 43,735 +0.04(+0.34%)
Mar 31, 2005 10.82 11.07 10.59 10.75 46,705 -0.17(-1.56%)
Mar 30, 2005 10.67 10.93 10.64 10.92 23,588 +0.26(+2.39%)
Mar 29, 2005 10.77 11.01 10.54 10.67 47,927 -0.11(-1.01%)
Mar 28, 2005 10.90 10.98 10.59 10.78 51,352 -0.14(-1.28%)
Mar 24, 2005 10.94 11.08 10.92 10.92 48,916 -0.07(-0.60%)
Mar 23, 2005 11.00 11.00 10.93 10.98 26,589 -0.07(-0.61%)
Mar 22, 2005 11.18 11.34 11.02 11.05 23,375 -0.05(-0.44%)
Mar 21, 2005 11.15 11.15 10.99 11.10 48,172 +0.06(+0.55%)
Mar 18, 2005 11.69 11.69 11.03 11.04 149,921 -0.63(-5.36%)
Mar 17, 2005 11.38 11.68 11.34 11.66 63,238 +0.32(+2.78%)
Mar 16, 2005 11.25 11.51 11.24 11.35 39,131 +0.05(+0.48%)
Mar 15, 2005 11.11 11.61 11.10 11.29 57,372 -0.01(-0.05%)
Mar 14, 2005 11.23 11.54 11.06 11.30 111,667 +0.08(+0.70%)
Mar 11, 2005 11.41 11.51 11.04 11.22 70,598 -0.28(-2.43%)
Mar 10, 2005 11.60 11.66 11.03 11.50 160,646 -0.35(-2.97%)
Mar 09, 2005 11.78 11.97 11.72 11.85 122,008 +0.01(+0.05%)
Mar 08, 2005 11.88 11.94 11.71 11.85 75,095 -0.02(-0.15%)
Mar 07, 2005 11.97 12.33 11.57 11.86 208,693 +0.61(+5.40%)
Mar 04, 2005 10.89 11.26 10.89 11.26 24,123 +0.32(+2.89%)
Mar 03, 2005 11.22 11.22 10.90 10.94 142,260 -0.22(-1.96%)
Mar 02, 2005 11.26 11.29 10.94 11.16 118,179 -0.16(-1.40%)
Mar 01, 2005 11.52 11.52 11.26 11.32 171,978 -0.23(-2.00%)
Feb 28, 2005 11.84 11.84 11.46 11.55 103,392 -0.22(-1.91%)
Feb 25, 2005 11.71 11.84 11.63 11.77 77,258 +0.07(+0.62%)
Feb 24, 2005 11.41 11.70 10.93 11.70 92,146 +0.18(+1.58%)
Feb 23, 2005 11.24 11.82 11.24 11.52 142,299 +0.31(+2.76%)
Feb 22, 2005 11.09 11.23 11.01 11.21 56,800 +0.13(+1.15%)
Feb 18, 2005 11.15 11.15 10.93 11.08 36,775 +0.02(+0.17%)
Feb 17, 2005 11.42 11.47 11.03 11.06 107,319 -0.15(-1.30%)
Feb 16, 2005 11.23 11.47 11.13 11.21 67,208 +0.05(+0.44%)
Feb 15, 2005 11.18 11.20 10.78 11.16 101,497 +0.10(+0.88%)
Feb 14, 2005 10.49 11.42 10.49 11.06 155,151 +0.47(+4.41%)
Feb 11, 2005 10.95 10.95 10.44 10.59 84,939 -0.28(-2.57%)
Feb 10, 2005 10.32 10.87 10.20 10.87 47,594 +0.69(+6.74%)
Feb 09, 2005 10.63 10.63 10.19 10.19 33,136 -0.42(-3.95%)
Feb 08, 2005 10.62 10.70 10.51 10.61 25,285 -0.01(-0.11%)
Feb 07, 2005 11.24 11.24 10.51 10.62 116,708 -0.53(-4.74%)
Feb 04, 2005 10.75 11.21 10.71 11.15 57,983 +0.49(+4.62%)
Feb 03, 2005 10.52 10.75 10.52 10.65 54,893 +0.15(+1.38%)
Feb 02, 2005 10.66 10.66 10.34 10.51 44,155 -0.05(-0.46%)
Feb 01, 2005 10.26 10.72 10.19 10.56 162,330 +0.35(+3.39%)
Jan 31, 2005 9.804 10.21 9.780 10.21 54,223 +0.33(+3.32%)
Jan 28, 2005 10.10 10.10 9.744 9.883 26,594 -0.05(-0.55%)
Jan 27, 2005 9.902 9.969 9.811 9.938 33,040 -0.12(-1.21%)
Jan 26, 2005 9.865 10.07 9.707 10.06 50,417 +0.29(+2.92%)
Jan 25, 2005 9.798 9.926 9.689 9.774 61,722 -0.02(-0.25%)
Jan 24, 2005 9.962 9.962 9.780 9.798 41,286 -0.05(-0.49%)
Jan 21, 2005 10.05 10.05 9.738 9.847 41,529 -0.12(-1.16%)
Jan 20, 2005 9.871 10.04 9.859 9.962 45,386 +0.06(+0.61%)
Jan 19, 2005 10.09 10.12 9.902 9.902 44,761 -0.29(-2.86%)
Jan 18, 2005 9.932 10.25 9.841 10.19 72,875 +0.26(+2.57%)
Jan 14, 2005 10.02 10.05 9.792 9.938 60,518 +0.02(+0.18%)
Jan 13, 2005 9.987 10.02 9.853 9.920 118,234 -0.04(-0.43%)
Jan 12, 2005 9.756 9.962 9.744 9.962 45,322 +0.21(+2.12%)
Jan 11, 2005 9.914 9.914 9.640 9.756 56,971 +0.08(+0.82%)
Jan 10, 2005 9.750 9.847 9.671 9.677 56,263 -0.05(-0.50%)
Jan 07, 2005 9.823 9.877 9.726 9.726 35,778 -0.19(-1.90%)
Jan 06, 2005 9.877 10.11 9.786 9.914 45,046 +0.18(+1.81%)
Jan 05, 2005 10.18 10.35 9.665 9.738 81,420 -0.32(-3.20%)
Jan 04, 2005 10.57 10.67 9.975 10.06 49,397 -0.29(-2.82%)
Jan 03, 2005 10.84 10.85 10.32 10.35 77,602 -0.30(-2.85%)
Dec 31, 2004 10.89 10.89 10.60 10.65 43,459 -0.07(-0.62%)
Dec 30, 2004 10.63 10.84 10.63 10.72 20,412 +0.20(+1.91%)
Dec 29, 2004 10.19 10.56 10.18 10.52 31,606 +0.29(+2.85%)
Dec 28, 2004 10.36 10.53 10.18 10.23 37,697 -0.07(-0.65%)
Dec 27, 2004 10.81 10.81 10.28 10.30 52,019 -0.42(-3.91%)
Dec 23, 2004 10.55 10.78 10.42 10.72 21,071 +0.16(+1.55%)
Dec 22, 2004 10.57 10.57 10.37 10.55 46,422 -0.06(-0.57%)
Dec 21, 2004 10.61 10.68 10.52 10.61 13,663 +0.04(+0.34%)
Dec 20, 2004 10.48 10.65 10.38 10.58 27,162 -0.10(-0.97%)
Dec 17, 2004 10.52 10.68 10.33 10.68 37,533 +0.10(+0.98%)
Dec 16, 2004 10.87 10.93 10.57 10.58 37,862 -0.36(-3.28%)
Dec 15, 2004 10.70 11.04 10.67 10.93 42,471 +0.27(+2.51%)
Dec 14, 2004 10.66 10.69 10.48 10.67 81,815 +0.07(+0.69%)
Dec 13, 2004 10.72 10.73 10.57 10.59 49,879 +0.02(+0.17%)
Dec 10, 2004 10.63 10.69 10.48 10.58 47,245 -0.17(-1.58%)
Dec 09, 2004 10.94 11.02 10.60 10.75 72,267 -0.22(-2.00%)
Dec 08, 2004 11.26 11.44 10.95 10.96 45,928 -0.29(-2.54%)
Dec 07, 2004 11.79 12.02 11.25 11.25 36,545 -0.50(-4.29%)
Dec 06, 2004 11.82 11.82 11.60 11.75 31,442 -0.13(-1.07%)
Dec 03, 2004 12.05 12.15 11.88 11.88 28,314 -0.27(-2.20%)
Dec 02, 2004 12.12 12.15 11.91 12.15 21,894 +0.19(+1.63%)
Dec 01, 2004 11.67 12.13 11.15 11.95 50,373 +0.06(+0.51%)
Nov 30, 2004 11.77 11.89 11.53 11.89 64,201 +0.02(+0.15%)
Nov 29, 2004 12.00 12.08 11.72 11.88 30,454 -0.01(-0.10%)
Nov 26, 2004 12.17 12.17 11.89 11.89 6,090 -0.18(-1.51%)
Nov 24, 2004 11.66 12.07 11.66 12.07 12,181 +0.39(+3.38%)
Nov 23, 2004 11.74 11.89 11.55 11.68 21,400 -0.20(-1.69%)
Nov 22, 2004 11.38 11.95 11.38 11.88 48,397 +0.41(+3.55%)
Nov 19, 2004 11.72 11.89 11.43 11.47 34,405 -0.28(-2.38%)
Nov 18, 2004 11.96 11.96 11.73 11.75 14,651 -0.18(-1.48%)
Nov 17, 2004 11.78 12.07 11.77 11.92 51,361 +0.27(+2.29%)
Nov 16, 2004 12.16 12.18 11.58 11.66 53,336 -0.49(-4.05%)
Nov 15, 2004 12.03 12.15 11.94 12.15 53,830 +0.12(+1.01%)
Nov 12, 2004 12.03 12.03 11.91 12.03 23,211 +0.05(+0.46%)
Nov 11, 2004 12.19 12.19 11.86 11.97 75,724 -0.17(-1.40%)
Nov 10, 2004 11.90 12.42 11.84 12.14 118,196 +0.30(+2.57%)
Nov 09, 2004 11.85 11.85 11.72 11.84 60,579 +0.05(+0.46%)
Nov 08, 2004 11.85 11.88 11.58 11.78 73,090 +0.09(+0.73%)
Nov 05, 2004 11.60 11.79 11.59 11.70 124,780 +0.10(+0.84%)
Nov 04, 2004 11.44 11.62 11.44 11.60 39,673 +0.04(+0.32%)
Nov 03, 2004 11.54 11.77 11.43 11.57 83,132 +0.03(+0.26%)
Nov 02, 2004 11.30 11.78 11.15 11.54 116,714 +0.24(+2.10%)
Nov 01, 2004 11.19 11.35 11.03 11.30 72,432 +0.06(+0.54%)
Oct 29, 2004 11.20 11.75 11.20 11.24 48,397 -0.14(-1.23%)
Oct 28, 2004 11.75 12.06 11.25 11.38 104,862 -0.36(-3.05%)
Oct 27, 2004 10.60 12.64 10.33 11.74 494,185 +1.71(+17.02%)
Oct 26, 2004 9.890 10.13 9.871 10.03 14,486 +0.04(+0.36%)
Oct 25, 2004 9.823 9.993 9.786 9.993 18,601 +0.11(+1.11%)
Oct 22, 2004 10.28 10.28 9.798 9.883 31,442 -0.30(-2.98%)
Oct 21, 2004 9.956 10.28 9.890 10.19 22,717 +0.19(+1.88%)
Oct 20, 2004 10.13 10.16 9.932 9.999 11,852 -0.02(-0.18%)
Oct 19, 2004 10.16 10.23 10.01 10.02 22,388 -0.05(-0.48%)
Oct 18, 2004 10.11 10.11 9.896 10.07 19,589 -0.05(-0.48%)
Oct 15, 2004 9.877 10.12 9.871 10.11 27,985 +0.24(+2.46%)
Oct 14, 2004 9.981 10.14 9.841 9.871 59,921 -0.18(-1.75%)
Oct 13, 2004 10.20 10.26 10.03 10.05 109,471 -0.05(-0.48%)
Oct 12, 2004 9.962 10.29 9.841 10.10 48,562 +0.13(+1.28%)
Oct 11, 2004 10.13 10.18 9.906 9.969 46,587 -0.07(-0.73%)
Oct 08, 2004 10.32 10.35 9.908 10.04 52,019 -0.19(-1.84%)
Oct 07, 2004 10.33 10.48 10.19 10.23 103,545 -0.24(-2.32%)
Oct 06, 2004 10.45 10.48 10.39 10.47 33,417 +0.02(+0.23%)
Oct 05, 2004 10.63 10.63 10.45 10.45 23,540 -0.22(-2.11%)
Oct 04, 2004 10.69 10.71 10.59 10.67 25,515 -0.02(-0.17%)
Oct 01, 2004 9.944 10.78 9.944 10.69 43,788 +0.65(+6.47%)
Sep 30, 2004 10.11 10.17 9.950 10.04 40,166 -0.15(-1.49%)
Sep 29, 2004 10.03 10.20 10.00 10.19 28,149 +0.16(+1.57%)
Sep 28, 2004 9.902 10.07 9.902 10.04 36,380 +0.12(+1.23%)
Sep 27, 2004 9.975 10.11 9.914 9.914 26,009 -0.12(-1.21%)
Sep 24, 2004 10.18 10.18 10.04 10.04 15,638 -0.10(-0.96%)
Sep 23, 2004 10.14 10.30 10.13 10.13 23,869 -0.15(-1.42%)
Sep 22, 2004 10.33 10.33 10.18 10.28 39,837 -0.14(-1.34%)
Sep 21, 2004 10.26 10.61 10.26 10.42 78,687 +0.19(+1.90%)
Sep 20, 2004 10.33 10.33 10.13 10.22 23,705 -0.13(-1.23%)
Sep 17, 2004 10.55 10.74 10.33 10.35 45,105 -0.24(-2.24%)
Sep 16, 2004 10.39 10.60 10.36 10.59 27,985 +0.18(+1.69%)
Sep 15, 2004 10.50 10.50 10.16 10.41 62,719 -0.15(-1.44%)
Sep 14, 2004 10.63 10.63 10.47 10.56 27,985 -0.07(-0.63%)
Sep 13, 2004 10.75 10.93 10.52 10.63 44,611 -0.23(-2.13%)
Sep 10, 2004 10.30 10.93 10.18 10.86 53,007 +0.56(+5.49%)
Sep 09, 2004 10.07 10.42 10.07 10.30 24,198 +0.12(+1.13%)
Sep 08, 2004 10.17 10.42 10.10 10.18 49,879 -0.12(-1.12%)
Sep 07, 2004 10.28 10.33 10.18 10.30 27,985 +0.08(+0.77%)
Sep 03, 2004 10.25 10.31 10.02 10.22 42,636 +0.02(+0.24%)
Sep 02, 2004 9.677 10.30 9.598 10.19 92,515 +0.64(+6.74%)
Sep 01, 2004 9.428 9.853 9.258 9.549 49,879 +0.27(+2.95%)
Aug 31, 2004 9.507 9.598 9.270 9.276 76,218 -0.04(-0.39%)
Aug 30, 2004 9.422 9.489 9.306 9.312 42,142 -0.13(-1.35%)
Aug 27, 2004 9.343 9.507 9.270 9.440 45,928 +0.13(+1.37%)
Aug 26, 2004 9.683 9.701 9.270 9.312 98,441 -0.27(-2.79%)
Aug 25, 2004 9.804 9.804 9.525 9.580 54,159 -0.13(-1.38%)
Aug 24, 2004 10.08 10.10 9.574 9.713 112,599 -0.21(-2.08%)
Aug 23, 2004 9.568 10.16 9.391 9.920 168,707 +0.46(+4.81%)
Aug 20, 2004 9.288 9.580 9.246 9.464 36,869 +0.26(+2.77%)
Aug 19, 2004 8.954 9.713 8.790 9.209 188,159 +0.33(+3.69%)
Aug 18, 2004 8.626 8.930 8.541 8.881 69,289 +0.33(+3.84%)
Aug 17, 2004 8.577 8.577 8.480 8.553 55,147 +0.01(+0.14%)
Aug 16, 2004 8.644 8.644 8.456 8.541 40,990 +0.04(+0.43%)
Aug 13, 2004 8.632 8.662 8.474 8.505 47,080 +0.02(+0.21%)
Aug 12, 2004 8.614 8.614 8.432 8.486 64,530 -0.07(-0.78%)
Aug 11, 2004 8.505 8.638 8.328 8.553 180,422 +0.02(+0.21%)
Aug 10, 2004 8.517 8.638 8.450 8.535 43,953 +0.01(+0.14%)
Aug 09, 2004 8.547 8.577 8.395 8.523 100,417 +0.09(+1.08%)
Aug 06, 2004 8.383 8.583 8.298 8.432 155,235 -0.09(-1.00%)
Aug 05, 2004 8.444 8.675 8.298 8.517 153,424 +0.09(+1.01%)
Aug 04, 2004 8.444 8.529 8.371 8.432 97,948 +0.07(+0.80%)
Aug 03, 2004 8.523 8.632 8.353 8.365 104,060 -0.21(-2.48%)
Aug 02, 2004 8.529 8.626 8.389 8.577 73,255 +0.04(+0.50%)
Jul 30, 2004 8.675 8.681 8.535 8.535 129,719 -0.14(-1.61%)
Jul 29, 2004 8.626 8.747 8.529 8.675 107,660 +0.04(+0.42%)
Jul 28, 2004 8.693 8.863 8.517 8.638 127,908 -0.12(-1.32%)
Jul 27, 2004 8.808 9.009 8.596 8.754 178,446 +0.02(+0.28%)
Jul 26, 2004 8.322 8.766 8.322 8.729 129,225 +0.22(+2.64%)
Jul 23, 2004 8.152 9.106 8.061 8.505 312,775 -0.77(-8.26%)
Jul 22, 2004 9.069 9.531 8.808 9.270 286,930 -0.64(-6.44%)
Jul 21, 2004 10.16 10.16 9.823 9.908 88,729 -0.16(-1.63%)
Jul 20, 2004 10.08 10.12 9.871 10.07 122,970 +0.03(+0.30%)
Jul 19, 2004 9.969 10.06 9.871 10.04 112,434 +0.15(+1.54%)
Jul 16, 2004 9.969 10.12 9.871 9.890 149,144 -0.17(-1.69%)
Jul 15, 2004 9.975 10.11 9.883 10.06 123,957 +0.13(+1.28%)
Jul 14, 2004 9.975 10.13 9.932 9.932 92,186 -0.09(-0.91%)
Jul 13, 2004 9.975 10.09 9.920 10.02 82,144 +0.12(+1.17%)
Jul 12, 2004 10.05 10.05 9.762 9.908 115,233 -0.04(-0.37%)
Jul 09, 2004 9.908 10.08 9.871 9.944 87,247 +0.05(+0.55%)
Jul 08, 2004 9.902 10.22 9.841 9.890 104,368 -0.12(-1.21%)
Jul 07, 2004 10.17 10.17 9.914 10.01 170,051 -0.03(-0.30%)
Jul 06, 2004 10.05 10.28 9.914 10.04 123,628 +0.06(+0.61%)
Jul 02, 2004 9.938 10.02 9.926 9.981 50,537 -0.07(-0.67%)
Jul 01, 2004 10.02 10.14 9.774 10.05 140,748 -0.01(-0.06%)
Jun 30, 2004 10.40 10.42 10.02 10.05 134,658 -0.17(-1.66%)
Jun 29, 2004 9.914 10.38 9.914 10.22 170,544 +0.35(+3.57%)
Jun 28, 2004 9.865 10.08 9.865 9.871 82,473 +0.02(+0.25%)
Jun 25, 2004 9.896 10.31 9.847 9.847 107,166 -0.23(-2.29%)
Jun 24, 2004 10.18 10.20 9.956 10.08 80,663 -0.08(-0.78%)
Jun 23, 2004 9.896 10.16 9.896 10.16 70,786 +0.16(+1.58%)
Jun 22, 2004 10.11 10.24 9.969 9.999 171,203 -0.22(-2.14%)
Jun 21, 2004 9.853 10.22 9.762 10.22 546,533 +0.28(+2.81%)
Jun 18, 2004 10.61 10.61 9.841 9.938 324,298 -0.98(-9.01%)
Jun 17, 2004 11.09 11.18 10.87 10.92 67,822 -0.02(-0.22%)
Jun 16, 2004 11.06 11.06 10.95 10.95 21,235 -0.07(-0.61%)
Jun 15, 2004 10.96 11.15 10.96 11.01 61,731 -0.01(-0.06%)
Jun 14, 2004 11.02 11.18 11.00 11.02 52,019 -0.06(-0.55%)
Jun 10, 2004 11.06 11.17 11.03 11.08 69,304 -0.01(-0.05%)
Jun 09, 2004 11.13 11.17 11.09 11.09 55,476 -0.03(-0.27%)
Jun 08, 2004 11.34 11.40 11.07 11.12 128,237 -0.08(-0.71%)
Jun 07, 2004 11.26 11.48 11.09 11.20 109,635 +0.09(+0.82%)
Jun 04, 2004 11.24 11.41 11.06 11.10 44,447 -0.16(-1.46%)
Jun 03, 2004 11.34 11.45 11.27 11.27 55,970 -0.02(-0.22%)
Jun 02, 2004 11.41 11.44 11.29 11.29 72,761 -0.07(-0.59%)
Jun 01, 2004 11.49 11.77 11.29 11.36 213,016 -0.15(-1.32%)
May 28, 2004 11.84 12.05 11.51 11.51 109,142 -0.33(-2.82%)
May 27, 2004 12.17 12.20 11.82 11.85 87,083 -0.24(-2.01%)
May 26, 2004 11.99 12.29 11.99 12.09 227,338 +0.06(+0.50%)
May 25, 2004 12.02 12.03 11.86 12.03 44,117 +0.00(+0.00%)
May 24, 2004 12.03 12.09 11.97 12.03 115,397 +0.06(+0.51%)
May 21, 2004 11.87 12.06 11.79 11.97 86,754 +0.17(+1.44%)
May 20, 2004 11.80 11.91 11.77 11.80 109,965 -0.05(-0.46%)
May 19, 2004 11.78 11.96 11.78 11.85 42,800 +0.07(+0.57%)
May 18, 2004 11.78 11.91 11.72 11.78 38,026 +0.11(+0.94%)
May 17, 2004 11.72 11.75 11.60 11.68 42,142 -0.18(-1.49%)
May 14, 2004 12.02 12.02 11.79 11.85 65,024 -0.18(-1.46%)
May 13, 2004 11.86 12.06 11.80 12.03 92,515 +0.11(+0.92%)
May 12, 2004 11.95 12.03 11.72 11.92 71,609 -0.21(-1.70%)
May 11, 2004 12.17 12.18 11.91 12.12 111,282 -0.02(-0.20%)
May 10, 2004 12.00 12.21 11.91 12.15 144,535 +0.12(+0.96%)
May 07, 2004 12.17 12.37 12.03 12.03 227,996 -0.21(-1.74%)
May 06, 2004 12.32 12.42 12.19 12.25 94,984 +0.04(+0.30%)
May 05, 2004 12.24 12.34 12.16 12.21 45,599 +0.00(+0.00%)
May 04, 2004 12.11 12.36 12.11 12.21 71,938 +0.05(+0.45%)
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.