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, 2014 54.63 55.23 53.93 54.61 156,155 -0.92(-1.66%)
Jan 30, 2014 55.60 56.04 54.86 55.53 191,940 +0.23(+0.42%)
Jan 29, 2014 54.94 55.58 53.69 55.30 269,897 +0.10(+0.19%)
Jan 28, 2014 55.23 55.53 54.96 55.20 120,345 +0.05(+0.08%)
Jan 27, 2014 56.65 57.08 54.99 55.15 191,872 -1.46(-2.59%)
Jan 24, 2014 58.62 58.62 56.35 56.62 145,070 -2.46(-4.16%)
Jan 23, 2014 59.23 59.31 58.51 59.07 128,486 -0.21(-0.36%)
Jan 22, 2014 58.98 59.55 58.83 59.29 114,162 +0.30(+0.52%)
Jan 21, 2014 59.25 59.49 58.47 58.98 157,530 -0.12(-0.21%)
Jan 17, 2014 58.96 59.10 59.10 59.10 196,538 -0.21(-0.35%)
Jan 16, 2014 60.33 60.34 58.94 59.31 178,905 -0.62(-1.04%)
Jan 15, 2014 60.10 60.58 59.69 59.93 106,748 -0.16(-0.27%)
Jan 14, 2014 59.21 60.28 58.89 60.10 124,421 +0.76(+1.29%)
Jan 13, 2014 59.85 60.15 58.96 59.33 104,241 -0.82(-1.36%)
Jan 10, 2014 59.42 60.21 58.96 60.15 145,428 +0.81(+1.37%)
Jan 09, 2014 59.51 59.51 58.40 59.34 216,513 -0.10(-0.17%)
Jan 08, 2014 59.57 59.64 59.02 59.44 79,701 -0.16(-0.26%)
Jan 07, 2014 59.53 60.19 59.16 59.60 193,853 +0.41(+0.70%)
Jan 06, 2014 59.69 59.81 58.79 59.18 145,950 -0.41(-0.69%)
Jan 03, 2014 58.52 59.88 58.42 59.59 207,967 +1.17(+2.00%)
Jan 02, 2014 58.77 59.18 57.96 58.42 164,290 -0.53(-0.90%)
Dec 31, 2013 59.40 58.96 58.96 58.96 141,002 -0.32(-0.55%)
Dec 30, 2013 59.55 59.60 58.99 59.28 102,346 -0.16(-0.27%)
Dec 27, 2013 58.99 59.56 58.94 59.44 100,842 +0.29(+0.48%)
Dec 26, 2013 59.54 59.57 59.03 59.16 83,951 -0.16(-0.27%)
Dec 24, 2013 59.13 59.60 58.87 59.32 77,105 +0.21(+0.36%)
Dec 23, 2013 59.49 59.64 58.53 59.10 87,905 +0.06(+0.10%)
Dec 20, 2013 57.93 59.25 57.72 59.05 265,029 +1.10(+1.90%)
Dec 19, 2013 58.37 58.75 57.65 57.94 120,910 -0.28(-0.48%)
Dec 18, 2013 57.61 58.41 56.95 58.22 134,221 +0.82(+1.43%)
Dec 17, 2013 57.46 57.63 56.90 57.40 111,545 -0.24(-0.42%)
Dec 16, 2013 56.74 57.91 56.21 57.64 197,285 +1.00(+1.76%)
Dec 13, 2013 56.80 57.77 56.36 56.64 108,506 -0.12(-0.22%)
Dec 12, 2013 56.52 57.44 55.81 56.76 178,457 +0.12(+0.22%)
Dec 11, 2013 58.28 58.54 56.27 56.64 183,944 -1.37(-2.37%)
Dec 10, 2013 58.13 58.51 57.89 58.02 137,239 -0.07(-0.12%)
Dec 09, 2013 58.40 58.44 57.71 58.09 157,956 -0.21(-0.37%)
Dec 06, 2013 57.41 58.46 57.27 58.30 0 +1.19(+2.08%)
Dec 05, 2013 57.11 57.57 56.93 57.11 0 -0.33(-0.58%)
Dec 04, 2013 57.91 58.19 56.78 57.45 0 -0.51(-0.88%)
Dec 03, 2013 58.07 58.29 57.46 57.96 0 -0.05(-0.08%)
Dec 02, 2013 57.44 58.16 57.43 58.00 0 +0.72(+1.26%)
Nov 29, 2013 57.81 58.33 57.02 57.28 0 -0.20(-0.35%)
Nov 27, 2013 56.86 57.67 56.12 57.48 0 +0.84(+1.48%)
Nov 26, 2013 56.77 57.02 55.75 56.65 0 -0.01(-0.02%)
Nov 25, 2013 56.88 57.01 56.07 56.66 151,734 +0.09(+0.16%)
Nov 22, 2013 56.80 56.87 56.36 56.57 0 -0.04(-0.07%)
Nov 21, 2013 55.86 56.73 55.73 56.61 98,860 +1.02(+1.83%)
Nov 20, 2013 55.60 55.95 54.90 55.59 0 +0.05(+0.09%)
Nov 19, 2013 55.97 56.03 55.04 55.54 174,768 -0.24(-0.43%)
Nov 18, 2013 56.43 56.43 55.58 55.78 0 -0.27(-0.49%)
Nov 15, 2013 56.12 56.30 55.56 56.05 0 -0.16(-0.28%)
Nov 14, 2013 56.17 56.53 55.54 56.21 0 -0.09(-0.16%)
Nov 13, 2013 55.33 56.33 55.33 56.30 0 +0.62(+1.12%)
Nov 12, 2013 55.23 55.87 55.20 55.68 0 +0.18(+0.32%)
Nov 11, 2013 55.42 56.14 55.32 55.50 0 -0.18(-0.33%)
Nov 08, 2013 54.72 55.92 54.47 55.68 0 +0.93(+1.69%)
Nov 07, 2013 55.53 56.16 54.59 54.75 107,052 -0.90(-1.62%)
Nov 06, 2013 55.77 56.41 55.40 55.66 105,992 +0.32(+0.59%)
Nov 05, 2013 55.10 55.73 54.53 55.33 0 -0.08(-0.15%)
Nov 04, 2013 54.96 55.53 53.94 55.42 92,203 +0.47(+0.86%)
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.