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 (%)
Sep 30, 2014 56.68 57.52 56.64 57.00 179,757 +0.17(+0.30%)
Sep 29, 2014 55.77 56.93 55.77 56.84 79,877 +0.36(+0.64%)
Sep 26, 2014 56.41 56.67 55.87 56.47 71,744 +0.40(+0.72%)
Sep 25, 2014 56.45 56.45 55.58 56.07 119,925 -0.65(-1.14%)
Sep 24, 2014 56.02 56.90 55.77 56.72 71,155 +0.65(+1.16%)
Sep 23, 2014 56.38 56.52 55.81 56.07 118,501 -0.56(-0.98%)
Sep 22, 2014 56.90 56.95 56.34 56.63 82,712 -0.51(-0.90%)
Sep 19, 2014 58.03 58.29 56.96 57.14 113,486 -0.88(-1.51%)
Sep 18, 2014 57.66 58.13 57.15 58.02 95,938 +0.73(+1.28%)
Sep 17, 2014 57.67 58.00 56.91 57.28 87,009 -0.47(-0.81%)
Sep 16, 2014 56.71 58.84 56.71 57.75 180,639 +0.75(+1.31%)
Sep 15, 2014 57.38 57.38 56.60 57.00 141,140 -0.20(-0.35%)
Sep 12, 2014 57.26 57.40 56.82 57.21 119,228 -0.23(-0.40%)
Sep 11, 2014 57.19 57.61 57.00 57.43 114,111 -0.03(-0.05%)
Sep 10, 2014 57.40 57.50 56.74 57.46 163,765 +0.22(+0.39%)
Sep 09, 2014 57.65 57.73 57.00 57.24 108,168 -0.67(-1.16%)
Sep 08, 2014 57.65 58.07 57.46 57.91 84,650 -0.05(-0.09%)
Sep 05, 2014 57.81 58.11 57.46 57.96 79,211 -0.14(-0.23%)
Sep 04, 2014 58.18 58.45 58.09 58.10 68,822 -0.11(-0.19%)
Sep 03, 2014 58.50 58.76 57.89 58.21 97,442 -0.10(-0.18%)
Sep 02, 2014 57.97 58.54 57.89 58.31 62,060 +0.38(+0.66%)
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%)
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.