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 (%)
Jun 29, 2012 36.70 38.03 36.56 37.74 201,020 +1.78(+4.94%)
Jun 28, 2012 35.51 35.96 35.07 35.96 153,459 +0.10(+0.28%)
Jun 27, 2012 35.68 36.07 35.37 35.86 93,633 +0.29(+0.80%)
Jun 26, 2012 34.78 35.88 34.19 35.58 154,792 +0.95(+2.74%)
Jun 25, 2012 34.60 34.76 34.30 34.63 104,418 -0.39(-1.10%)
Jun 22, 2012 35.02 35.10 34.63 35.01 225,820 +0.01(+0.04%)
Jun 21, 2012 35.89 35.98 34.86 35.00 118,349 -0.98(-2.71%)
Jun 20, 2012 36.52 36.52 35.73 35.97 111,319 -0.71(-1.93%)
Jun 19, 2012 35.93 36.96 35.81 36.68 150,902 +0.90(+2.52%)
Jun 18, 2012 35.82 36.12 35.53 35.78 97,835 -0.17(-0.47%)
Jun 15, 2012 34.66 36.03 34.66 35.95 190,243 +1.16(+3.32%)
Jun 14, 2012 34.43 34.85 34.21 34.79 175,203 +0.52(+1.50%)
Jun 13, 2012 34.35 34.78 34.12 34.28 114,000 -0.24(-0.68%)
Jun 12, 2012 35.25 35.25 34.02 34.51 174,532 -0.52(-1.47%)
Jun 11, 2012 36.12 36.12 34.37 35.03 189,829 -0.78(-2.19%)
Jun 08, 2012 35.66 36.11 35.41 35.81 128,199 -0.03(-0.09%)
Jun 07, 2012 35.87 36.23 35.58 35.84 157,811 +0.43(+1.21%)
Jun 06, 2012 34.38 35.46 34.38 35.41 142,603 +1.32(+3.86%)
Jun 05, 2012 34.10 34.46 33.94 34.10 126,516 -0.25(-0.74%)
Jun 04, 2012 34.47 34.47 33.78 34.35 138,057 +0.10(+0.29%)
Jun 01, 2012 34.16 34.69 33.87 34.25 361,055 -0.47(-1.34%)
May 31, 2012 34.84 34.88 34.16 34.72 260,478 +0.04(+0.13%)
May 30, 2012 34.51 34.87 34.23 34.68 108,498 -0.26(-0.75%)
May 29, 2012 35.04 35.09 34.68 34.94 137,312 +0.03(+0.09%)
May 25, 2012 34.82 35.08 34.73 34.91 78,199 -0.05(-0.14%)
May 24, 2012 35.12 35.12 34.44 34.96 151,463 -0.01(-0.02%)
May 23, 2012 35.07 35.23 34.53 34.96 131,793 -0.52(-1.45%)
May 22, 2012 35.85 37.36 35.10 35.48 201,020 -0.44(-1.23%)
May 21, 2012 34.91 35.99 34.48 35.92 103,050 +1.04(+2.99%)
May 18, 2012 35.53 35.99 34.69 34.87 131,865 -0.76(-2.14%)
May 17, 2012 36.07 36.11 35.39 35.64 248,105 -0.50(-1.39%)
May 16, 2012 36.45 36.68 36.01 36.14 119,410 -0.23(-0.63%)
May 15, 2012 36.11 36.81 36.09 36.37 87,481 +0.21(+0.58%)
May 14, 2012 35.92 36.46 35.41 36.16 99,500 -0.16(-0.43%)
May 11, 2012 35.91 36.36 35.91 36.32 116,412 +0.16(+0.43%)
May 10, 2012 35.92 36.34 35.78 36.16 206,490 +0.39(+1.09%)
May 09, 2012 34.91 35.97 34.91 35.77 191,328 +0.37(+1.05%)
May 08, 2012 34.91 35.45 34.50 35.40 225,825 +0.17(+0.48%)
May 07, 2012 35.94 36.10 35.18 35.23 142,896 -0.87(-2.41%)
May 04, 2012 36.49 36.89 35.87 36.10 212,162 -0.50(-1.37%)
May 03, 2012 37.15 37.43 36.49 36.60 154,852 -0.71(-1.90%)
May 02, 2012 37.17 37.61 37.05 37.31 151,244 -0.24(-0.64%)
May 01, 2012 37.22 38.28 37.20 37.55 233,693 +0.35(+0.95%)
Apr 30, 2012 37.53 37.53 36.84 37.20 229,282 -0.43(-1.16%)
Apr 27, 2012 37.64 37.89 37.07 37.63 188,478 +0.01(+0.03%)
Apr 26, 2012 37.47 37.69 36.99 37.62 142,569 +0.21(+0.56%)
Apr 25, 2012 37.82 37.82 37.12 37.41 179,378 +0.14(+0.38%)
Apr 24, 2012 37.24 37.39 36.79 37.27 168,013 +0.05(+0.13%)
Apr 23, 2012 37.30 37.51 36.90 37.22 211,389 -0.60(-1.58%)
Apr 20, 2012 38.46 38.82 37.52 37.81 303,211 -0.20(-0.54%)
Apr 19, 2012 36.02 39.43 35.96 38.02 881,097 +4.58(+13.69%)
Apr 18, 2012 32.97 33.71 32.96 33.44 286,093 +0.40(+1.20%)
Apr 17, 2012 33.23 33.43 32.96 33.04 214,373 -0.01(-0.02%)
Apr 16, 2012 33.23 33.42 32.73 33.05 136,119 -0.12(-0.36%)
Apr 13, 2012 33.91 33.91 33.00 33.17 240,378 -0.94(-2.75%)
Apr 12, 2012 34.00 34.20 33.99 34.10 150,136 +0.21(+0.62%)
Apr 11, 2012 33.28 33.95 33.28 33.89 152,601 +0.94(+2.87%)
Apr 10, 2012 34.32 34.32 32.88 32.95 199,621 -1.32(-3.84%)
Apr 09, 2012 34.79 35.55 34.26 34.27 72,265 -1.16(-3.28%)
Apr 05, 2012 34.46 35.54 34.40 35.43 133,335 +0.81(+2.33%)
Apr 04, 2012 34.84 34.84 34.18 34.62 123,156 -0.63(-1.78%)
Apr 03, 2012 35.05 35.47 34.46 35.25 174,704 +0.03(+0.09%)
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.