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, 2008 28.72 29.98 28.30 29.63 282,046 +0.86(+2.99%)
Jan 30, 2008 29.00 29.47 28.69 28.77 196,846 -0.57(-1.94%)
Jan 29, 2008 28.99 29.44 28.69 29.34 296,075 +0.52(+1.80%)
Jan 28, 2008 28.00 28.97 27.76 28.82 422,485 +0.82(+2.93%)
Jan 25, 2008 28.19 28.30 27.86 28.00 463,962 +0.27(+0.97%)
Jan 24, 2008 26.79 28.00 26.53 27.73 781,187 +1.19(+4.48%)
Jan 23, 2008 25.74 26.56 25.25 26.54 321,398 +0.44(+1.69%)
Jan 22, 2008 25.75 26.80 25.50 26.10 275,978 -0.45(-1.69%)
Jan 21, 2008 27.07 27.80 26.40 26.55 235,405 +0.00(+0.00%)
Jan 18, 2008 27.07 27.80 26.40 26.55 235,405 -0.79(-2.89%)
Jan 17, 2008 28.00 28.10 27.28 27.34 455,062 -0.44(-1.58%)
Jan 16, 2008 27.25 28.53 26.76 27.78 630,814 +0.49(+1.80%)
Jan 15, 2008 27.71 27.87 26.46 27.29 414,311 -0.70(-2.50%)
Jan 14, 2008 28.41 29.46 27.92 27.99 377,983 -0.15(-0.53%)
Jan 11, 2008 29.70 29.70 27.86 28.14 291,172 -1.75(-5.85%)
Jan 10, 2008 29.40 30.19 29.17 29.89 376,552 +0.02(+0.07%)
Jan 09, 2008 29.90 30.75 28.86 29.87 476,084 -0.12(-0.40%)
Jan 08, 2008 33.00 33.28 29.55 29.99 1,555,234 -2.93(-8.90%)
Jan 07, 2008 34.03 34.40 32.51 32.92 534,224 -0.88(-2.60%)
Jan 04, 2008 35.65 35.65 33.40 33.80 642,504 -2.26(-6.27%)
Jan 03, 2008 37.26 37.68 35.74 36.06 649,153 -1.20(-3.22%)
Jan 02, 2008 38.60 38.89 37.00 37.26 373,820 -1.26(-3.27%)
Jan 01, 2008 38.96 39.65 38.17 38.52 316,027 +0.00(+0.00%)
Dec 31, 2007 38.96 39.65 38.17 38.52 316,027 -0.52(-1.33%)
Dec 28, 2007 38.82 39.23 38.21 39.04 232,123 +0.78(+2.04%)
Dec 27, 2007 38.88 38.97 38.11 38.26 249,088 -0.80(-2.05%)
Dec 26, 2007 38.96 39.41 37.61 39.06 198,792 -0.11(-0.28%)
Dec 24, 2007 38.13 39.17 37.63 39.17 38,208 +1.30(+3.43%)
Dec 21, 2007 38.54 38.65 37.60 37.87 255,203 -0.14(-0.37%)
Dec 20, 2007 37.77 38.01 36.42 38.01 164,778 +0.69(+1.85%)
Dec 19, 2007 36.28 37.76 36.15 37.32 229,202 +0.85(+2.33%)
Dec 18, 2007 35.71 37.37 35.00 36.47 680,946 +1.87(+5.40%)
Dec 17, 2007 35.20 35.33 33.94 34.60 205,097 -0.77(-2.18%)
Dec 14, 2007 34.90 37.35 34.87 35.37 369,752 +0.27(+0.77%)
Dec 13, 2007 35.23 35.41 34.73 35.10 59,937 -0.51(-1.43%)
Dec 12, 2007 36.88 36.99 35.24 35.61 158,849 -0.31(-0.86%)
Dec 11, 2007 37.04 37.35 35.77 35.92 229,500 -1.01(-2.73%)
Dec 10, 2007 35.03 37.02 35.02 36.93 263,386 +1.93(+5.51%)
Dec 07, 2007 34.44 35.00 34.28 35.00 115,631 +0.70(+2.04%)
Dec 06, 2007 34.31 34.91 33.91 34.30 181,105 -0.11(-0.32%)
Dec 05, 2007 34.90 34.98 34.14 34.41 142,045 +0.05(+0.15%)
Dec 04, 2007 34.52 34.68 33.77 34.36 285,112 -0.47(-1.35%)
Dec 03, 2007 35.86 35.98 34.52 34.83 210,041 -1.20(-3.33%)
Nov 30, 2007 36.93 37.03 35.71 36.03 158,515 -0.53(-1.45%)
Nov 29, 2007 36.13 36.97 36.10 36.56 113,453 +0.15(+0.41%)
Nov 28, 2007 36.41 36.77 35.92 36.41 206,396 +0.31(+0.86%)
Nov 27, 2007 35.31 36.16 34.51 36.10 236,890 +0.97(+2.76%)
Nov 26, 2007 36.65 36.93 34.88 35.13 163,110 -1.81(-4.90%)
Nov 23, 2007 35.72 37.11 35.49 36.94 84,214 +1.22(+3.42%)
Nov 21, 2007 35.59 36.48 35.22 35.72 150,795 -0.15(-0.42%)
Nov 20, 2007 36.58 36.82 34.47 35.87 425,420 +0.18(+0.50%)
Nov 19, 2007 37.96 37.96 35.57 35.69 280,244 -2.80(-7.27%)
Nov 16, 2007 39.37 39.37 37.54 38.49 254,524 -0.60(-1.53%)
Nov 15, 2007 39.13 39.24 38.41 39.09 352,523 -0.31(-0.79%)
Nov 14, 2007 39.56 40.23 39.09 39.40 448,784 +0.22(+0.56%)
Nov 13, 2007 39.89 40.11 38.59 39.18 241,194 -0.34(-0.86%)
Nov 12, 2007 39.39 40.18 39.36 39.52 258,328 -0.10(-0.25%)
Nov 09, 2007 40.14 40.86 39.40 39.62 185,814 -1.16(-2.84%)
Nov 08, 2007 40.54 41.47 40.44 40.78 406,624 +0.44(+1.09%)
Nov 07, 2007 41.50 41.99 40.24 40.34 227,672 -1.66(-3.95%)
Nov 06, 2007 42.00 42.00 41.80 42.00 208,379 +0.21(+0.50%)
Nov 05, 2007 41.60 42.13 41.60 41.79 347,973 -0.46(-1.09%)
Nov 02, 2007 42.79 42.79 41.74 42.25 126,205 +0.02(+0.05%)
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.