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 (%)
Aug 29, 2014 58.33 57.93 57.93 57.93 207,954 +0.17(+0.30%)
Aug 28, 2014 57.55 57.88 57.33 57.76 65,237 -0.16(-0.27%)
Aug 27, 2014 58.59 58.59 57.87 57.91 67,053 -0.38(-0.66%)
Aug 26, 2014 58.14 58.68 58.14 58.29 80,594 +0.15(+0.26%)
Aug 25, 2014 58.27 58.66 58.27 58.15 119,385 +0.34(+0.59%)
Aug 22, 2014 58.42 58.42 57.65 57.80 104,748 -0.64(-1.09%)
Aug 21, 2014 57.78 58.66 57.50 58.44 83,914 +0.47(+0.82%)
Aug 20, 2014 58.62 58.81 57.43 57.96 113,759 -1.15(-1.95%)
Aug 19, 2014 58.71 59.42 58.71 59.12 92,641 +0.58(+0.99%)
Aug 18, 2014 58.66 58.90 58.23 58.54 122,915 +0.65(+1.13%)
Aug 15, 2014 59.70 59.71 57.68 57.89 175,913 -1.22(-2.06%)
Aug 14, 2014 56.70 59.51 56.60 59.10 308,839 +2.24(+3.94%)
Aug 13, 2014 56.46 57.10 56.45 56.86 81,705 +0.49(+0.87%)
Aug 12, 2014 56.91 57.06 56.12 56.37 83,390 -0.89(-1.55%)
Aug 11, 2014 56.84 57.72 56.57 57.26 78,697 +0.56(+0.98%)
Aug 08, 2014 56.29 56.85 56.16 56.70 68,896 +0.37(+0.66%)
Aug 07, 2014 56.09 57.15 55.90 56.33 87,769 +0.24(+0.43%)
Aug 06, 2014 55.82 56.69 55.72 56.09 136,631 -0.37(-0.65%)
Aug 05, 2014 56.16 56.98 55.95 56.46 76,241 -0.12(-0.21%)
Aug 04, 2014 56.23 56.76 55.03 56.58 120,886 +0.67(+1.21%)
Aug 01, 2014 56.21 56.67 55.51 55.90 112,456 -0.08(-0.15%)
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%)
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.