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 (%)
Jan 31, 2011 33.55 34.53 33.52 34.44 252,669 +0.94(+2.80%)
Jan 28, 2011 34.19 34.56 33.27 33.50 159,890 -0.65(-1.90%)
Jan 27, 2011 33.96 35.19 33.37 34.14 200,115 -0.57(-1.64%)
Jan 26, 2011 34.13 34.78 33.97 34.71 142,855 +0.69(+2.03%)
Jan 25, 2011 33.98 34.06 33.51 34.02 92,007 -0.24(-0.70%)
Jan 24, 2011 34.14 34.30 33.72 34.26 168,843 +0.20(+0.60%)
Jan 21, 2011 34.31 34.58 33.98 34.06 170,276 -0.17(-0.51%)
Jan 20, 2011 34.64 34.76 33.91 34.23 197,900 -0.56(-1.61%)
Jan 19, 2011 34.98 35.19 34.64 34.79 320,196 -0.19(-0.53%)
Jan 18, 2011 34.58 35.05 34.51 34.98 145,189 +0.40(+1.14%)
Jan 14, 2011 34.19 34.64 34.02 34.58 330,264 +0.39(+1.14%)
Jan 13, 2011 33.66 34.27 33.45 34.19 310,706 +0.31(+0.91%)
Jan 12, 2011 34.08 34.19 33.68 33.89 171,324 -0.11(-0.33%)
Jan 11, 2011 33.50 34.05 33.46 34.00 254,497 +0.60(+1.79%)
Jan 10, 2011 33.36 33.53 33.03 33.40 239,077 -0.04(-0.11%)
Jan 07, 2011 32.90 34.37 32.72 33.43 583,550 +2.25(+7.21%)
Jan 06, 2011 31.22 31.22 30.91 31.19 148,012 +0.11(+0.34%)
Jan 05, 2011 30.38 31.19 30.26 31.08 247,105 +0.64(+2.11%)
Jan 04, 2011 31.00 31.11 30.41 30.44 261,748 -0.31(-1.00%)
Jan 03, 2011 29.66 31.14 29.42 30.75 363,225 +1.23(+4.18%)
Dec 31, 2010 29.69 29.93 29.46 29.51 86,912 +0.04(+0.15%)
Dec 30, 2010 29.41 29.71 29.41 29.47 63,006 +0.00(+0.00%)
Dec 29, 2010 29.49 29.56 29.42 29.47 341,523 -0.02(-0.06%)
Dec 28, 2010 29.67 29.76 29.37 29.49 267,248 -0.15(-0.52%)
Dec 27, 2010 29.60 29.79 29.51 29.64 136,173 +0.02(+0.08%)
Dec 23, 2010 29.75 29.90 29.53 29.62 137,267 -0.18(-0.62%)
Dec 22, 2010 29.91 30.07 29.65 29.80 117,121 -0.12(-0.41%)
Dec 21, 2010 29.96 29.99 29.75 29.93 116,975 +0.12(+0.39%)
Dec 20, 2010 29.87 30.08 29.65 29.81 223,327 -0.02(-0.06%)
Dec 17, 2010 29.91 30.33 29.59 29.83 456,029 -0.05(-0.17%)
Dec 16, 2010 29.80 29.98 29.50 29.88 264,013 +0.18(+0.60%)
Dec 15, 2010 30.09 30.18 29.68 29.70 227,199 -0.35(-1.15%)
Dec 14, 2010 29.74 30.29 29.63 30.04 254,497 +0.43(+1.46%)
Dec 13, 2010 29.88 29.90 29.59 29.61 262,116 -0.08(-0.27%)
Dec 10, 2010 29.78 29.80 29.52 29.69 317,234 +0.06(+0.21%)
Dec 09, 2010 29.78 29.86 29.49 29.63 233,350 -0.07(-0.25%)
Dec 08, 2010 29.82 29.87 29.66 29.71 244,259 +0.01(+0.04%)
Dec 07, 2010 29.46 30.21 29.45 29.69 362,881 +0.38(+1.29%)
Dec 06, 2010 29.44 29.52 29.21 29.31 613,437 -0.15(-0.52%)
Dec 03, 2010 29.32 29.56 29.30 29.47 441,921 +0.10(+0.33%)
Dec 02, 2010 29.14 29.39 29.04 29.37 1,050,541 +0.26(+0.88%)
Dec 01, 2010 29.15 29.25 29.05 29.11 517,579 -0.02(-0.08%)
Nov 30, 2010 29.02 29.21 28.98 29.14 677,427 -0.07(-0.23%)
Nov 29, 2010 29.11 29.44 28.99 29.20 368,478 -0.18(-0.60%)
Nov 26, 2010 29.11 29.44 29.06 29.38 62,648 +0.21(+0.71%)
Nov 24, 2010 28.93 29.17 29.17 29.17 640,304 +0.25(+0.87%)
Nov 23, 2010 28.84 28.94 28.81 28.92 452,653 +0.04(+0.13%)
Nov 22, 2010 28.85 29.11 28.83 28.89 680,200 +0.02(+0.06%)
Nov 19, 2010 28.76 28.97 28.44 28.87 410,206 -0.04(-0.15%)
Nov 18, 2010 28.93 28.94 28.84 28.91 1,020,684 +0.01(+0.04%)
Nov 17, 2010 28.93 29.02 28.78 28.90 4,279,112 -0.83(-2.79%)
Nov 16, 2010 29.93 30.13 29.52 29.73 415,539 -0.60(-1.97%)
Nov 15, 2010 30.46 30.85 30.32 30.33 115,671 -0.09(-0.28%)
Nov 12, 2010 31.06 31.19 30.20 30.41 203,160 -0.69(-2.22%)
Nov 11, 2010 31.98 31.99 30.91 31.10 486,819 -1.31(-4.03%)
Nov 10, 2010 31.84 32.57 31.61 32.41 219,445 +0.58(+1.82%)
Nov 09, 2010 31.65 32.11 31.65 31.83 133,660 +0.20(+0.62%)
Nov 08, 2010 31.41 31.81 31.26 31.63 151,638 +0.12(+0.39%)
Nov 05, 2010 31.38 31.62 31.19 31.51 113,748 -0.05(-0.15%)
Nov 04, 2010 31.13 31.59 31.13 31.56 147,683 +0.59(+1.91%)
Nov 03, 2010 30.99 31.10 30.55 30.97 124,529 +0.05(+0.18%)
Nov 02, 2010 30.19 30.94 29.91 30.91 228,405 +1.07(+3.58%)
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.