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 (%)
Jul 31, 2014 57.07 57.43 55.96 55.99 123,072 -1.78(-3.09%)
Jul 30, 2014 57.85 58.07 57.09 57.77 123,976 +0.25(+0.43%)
Jul 29, 2014 57.50 57.66 57.09 57.52 94,872 +0.28(+0.49%)
Jul 28, 2014 57.62 57.62 56.77 57.24 70,396 -0.38(-0.65%)
Jul 25, 2014 57.80 58.51 57.32 57.62 97,336 -0.72(-1.23%)
Jul 24, 2014 57.97 58.63 57.78 58.34 108,630 +0.56(+0.98%)
Jul 23, 2014 57.67 58.04 57.24 57.78 65,232 +0.13(+0.22%)
Jul 22, 2014 57.36 57.91 57.05 57.65 110,175 +0.58(+1.02%)
Jul 21, 2014 57.63 57.82 56.91 57.06 161,120 -0.30(-0.53%)
Jul 18, 2014 55.69 57.54 55.64 57.37 154,537 +1.63(+2.92%)
Jul 17, 2014 55.75 57.04 54.81 55.74 229,654 +0.34(+0.62%)
Jul 16, 2014 54.80 55.69 54.76 55.40 166,839 +0.73(+1.34%)
Jul 15, 2014 55.15 55.16 54.16 54.66 82,719 -0.38(-0.69%)
Jul 14, 2014 55.43 55.44 54.79 55.05 93,835 +0.28(+0.51%)
Jul 11, 2014 55.03 55.09 54.52 54.77 75,351 -0.39(-0.71%)
Jul 10, 2014 55.06 55.66 54.59 55.16 99,671 -0.45(-0.80%)
Jul 09, 2014 56.16 56.49 55.48 55.60 167,793 -0.47(-0.84%)
Jul 08, 2014 56.74 56.94 55.91 56.08 229,441 -0.64(-1.12%)
Jul 07, 2014 57.49 57.72 56.64 56.71 142,413 -0.74(-1.29%)
Jul 03, 2014 57.35 57.45 57.45 57.45 68,495 +0.37(+0.65%)
Jul 02, 2014 56.65 57.35 56.65 57.08 150,244 +0.22(+0.39%)
Jul 01, 2014 55.75 57.35 55.75 56.86 126,340 +1.14(+2.05%)
Jun 30, 2014 55.41 55.97 55.24 55.72 84,491 +0.03(+0.05%)
Jun 27, 2014 54.67 55.79 54.67 55.69 166,027 +0.59(+1.07%)
Jun 26, 2014 55.11 55.22 54.35 55.10 115,356 +0.07(+0.13%)
Jun 25, 2014 53.89 55.06 53.89 55.03 191,681 +0.78(+1.43%)
Jun 24, 2014 54.35 54.92 53.97 54.26 151,220 -0.12(-0.21%)
Jun 23, 2014 54.11 54.57 53.87 54.37 107,413 +0.21(+0.38%)
Jun 20, 2014 53.89 54.34 53.80 54.17 161,439 +0.34(+0.64%)
Jun 19, 2014 53.78 54.05 53.39 53.82 70,979 +0.29(+0.54%)
Jun 18, 2014 53.65 53.94 52.93 53.53 124,410 -0.30(-0.55%)
Jun 17, 2014 52.75 53.92 52.63 53.83 135,125 +1.00(+1.90%)
Jun 16, 2014 52.71 53.20 52.32 52.82 116,812 -0.03(-0.06%)
Jun 13, 2014 53.12 53.34 52.59 52.86 107,439 +0.01(+0.02%)
Jun 12, 2014 53.10 53.35 52.45 52.84 118,051 -0.21(-0.39%)
Jun 11, 2014 52.88 53.61 52.55 53.05 118,304 -0.21(-0.39%)
Jun 10, 2014 53.41 53.61 52.98 53.26 135,864 +0.54(+1.02%)
Jun 06, 2014 52.41 53.08 52.36 52.72 109,921 +0.70(+1.35%)
Jun 05, 2014 51.25 52.23 50.95 52.02 194,459 +1.01(+1.98%)
Jun 04, 2014 51.07 51.46 50.68 51.01 188,328 -0.44(-0.86%)
Jun 03, 2014 51.93 52.08 50.92 51.45 110,544 -0.51(-0.99%)
Jun 02, 2014 52.58 52.63 51.57 51.96 85,006 -0.48(-0.91%)
May 30, 2014 52.96 52.96 52.21 52.44 158,010 -0.34(-0.65%)
May 29, 2014 53.33 53.45 52.60 52.78 152,044 -0.43(-0.82%)
May 28, 2014 53.32 53.50 52.75 53.22 127,376 -0.16(-0.29%)
May 27, 2014 53.15 53.61 52.48 53.37 130,641 +0.89(+1.70%)
May 23, 2014 51.79 52.48 52.48 52.48 247,139 +0.58(+1.12%)
May 22, 2014 51.79 52.04 51.44 51.90 50,351 +0.14(+0.28%)
May 21, 2014 51.75 52.25 51.69 51.75 138,779 +0.07(+0.14%)
May 20, 2014 51.19 52.08 50.85 51.68 273,817 +0.24(+0.47%)
May 19, 2014 50.82 51.45 50.76 51.44 156,347 +0.29(+0.56%)
May 16, 2014 50.85 51.16 50.12 51.16 82,086 +0.51(+1.01%)
May 15, 2014 50.60 51.38 49.82 50.65 133,854 -0.36(-0.71%)
May 14, 2014 52.14 52.18 50.75 51.01 276,319 -1.43(-2.72%)
May 13, 2014 53.66 54.16 52.36 52.43 213,010 -1.14(-2.13%)
May 12, 2014 52.61 53.96 52.61 53.58 153,428 +1.28(+2.45%)
May 09, 2014 51.60 52.69 51.42 52.29 151,228 +0.41(+0.80%)
May 08, 2014 52.16 53.38 51.82 51.88 157,353 -0.51(-0.97%)
May 07, 2014 52.09 52.64 51.00 52.38 197,862 +0.14(+0.26%)
May 06, 2014 52.89 53.28 52.18 52.25 197,316 -0.75(-1.41%)
May 05, 2014 52.78 53.07 52.25 52.99 141,361 -0.14(-0.27%)
May 02, 2014 53.26 53.89 52.55 53.13 269,600 +0.19(+0.37%)
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.