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, 2013 57.63 58.45 57.53 58.29 138,702 +0.92(+1.60%)
Jan 30, 2013 57.11 57.68 56.88 57.37 155,871 +0.36(+0.63%)
Jan 29, 2013 56.50 57.05 55.91 57.01 151,265 +0.76(+1.35%)
Jan 28, 2013 56.26 56.40 55.72 56.25 128,122 +0.13(+0.23%)
Jan 25, 2013 56.37 56.37 55.55 56.12 82,086 +0.06(+0.11%)
Jan 24, 2013 55.98 56.34 55.77 56.06 55,919 +0.04(+0.07%)
Jan 23, 2013 56.40 56.44 55.93 56.02 62,495 -0.30(-0.53%)
Jan 22, 2013 56.36 56.40 56.15 56.32 55,537 +0.33(+0.59%)
Jan 18, 2013 55.93 56.06 55.74 55.99 53,560 -0.04(-0.07%)
Jan 17, 2013 55.75 56.26 55.64 56.03 139,752 +0.45(+0.81%)
Jan 16, 2013 55.37 55.91 55.37 55.58 58,211 -0.01(-0.02%)
Jan 15, 2013 55.47 55.72 54.93 55.59 122,429 -0.21(-0.38%)
Jan 14, 2013 55.84 56.15 55.52 55.80 93,069 -0.29(-0.52%)
Jan 11, 2013 55.17 56.35 55.17 56.09 161,031 +1.19(+2.17%)
Jan 10, 2013 54.77 55.12 54.25 54.90 90,215 +0.48(+0.88%)
Jan 09, 2013 53.95 55.00 53.82 54.42 94,931 +0.78(+1.45%)
Jan 08, 2013 51.78 53.78 51.78 53.64 285,401 +1.66(+3.19%)
Jan 07, 2013 54.93 55.36 51.95 51.98 334,015 -3.68(-6.61%)
Jan 04, 2013 55.59 56.06 55.37 55.66 169,103 +0.35(+0.63%)
Jan 03, 2013 54.70 55.66 54.70 55.31 148,033 +0.72(+1.32%)
Jan 02, 2013 54.22 54.74 53.55 54.59 300,412 +1.04(+1.94%)
Dec 31, 2012 52.94 53.92 52.94 53.55 161,812 +0.74(+1.40%)
Dec 28, 2012 52.81 53.31 52.62 52.81 155,836 -0.16(-0.30%)
Dec 27, 2012 53.32 53.44 52.52 52.97 150,094 -0.20(-0.37%)
Dec 26, 2012 54.10 54.38 53.11 53.16 131,415 -0.70(-1.31%)
Dec 24, 2012 54.25 54.43 53.05 53.87 62,282 -0.40(-0.74%)
Dec 21, 2012 54.27 54.94 53.78 54.27 157,880 -0.41(-0.75%)
Dec 20, 2012 54.47 54.81 54.15 54.68 170,933 +0.11(+0.20%)
Dec 19, 2012 54.95 55.13 54.51 54.57 135,039 -0.12(-0.22%)
Dec 18, 2012 54.52 54.89 54.23 54.69 111,534 +0.19(+0.35%)
Dec 17, 2012 53.82 54.53 53.29 54.50 148,617 +0.78(+1.45%)
Dec 14, 2012 55.62 56.36 53.59 53.72 169,559 -4.17(-7.20%)
Dec 13, 2012 58.23 58.29 57.39 57.89 99,975 -0.11(-0.19%)
Dec 12, 2012 58.16 58.57 57.79 58.00 128,185 +0.13(+0.22%)
Dec 11, 2012 56.35 57.88 56.32 57.87 125,282 +1.96(+3.51%)
Dec 10, 2012 56.06 56.53 55.70 55.91 160,443 -0.26(-0.47%)
Dec 07, 2012 56.20 56.51 55.61 56.17 164,658 +0.31(+0.56%)
Dec 06, 2012 56.38 56.55 55.26 55.86 290,682 -0.58(-1.03%)
Dec 05, 2012 57.92 57.97 55.71 56.44 256,358 -1.57(-2.70%)
Dec 04, 2012 58.23 58.54 53.83 58.01 395,847 -2.15(-3.58%)
Nov 30, 2012 61.44 61.60 59.82 60.16 128,771 -1.02(-1.67%)
Nov 29, 2012 61.32 61.45 60.01 61.18 63,981 +0.33(+0.54%)
Nov 28, 2012 60.19 61.40 60.00 60.85 58,491 +0.51(+0.85%)
Nov 27, 2012 61.03 61.19 60.31 60.34 61,993 -0.88(-1.44%)
Nov 26, 2012 61.51 61.78 60.15 61.22 65,606 -0.72(-1.16%)
Nov 23, 2012 61.72 61.97 61.11 61.94 18,874 +0.54(+0.88%)
Nov 21, 2012 60.66 61.41 60.35 61.40 48,770 +0.92(+1.52%)
Nov 20, 2012 59.99 60.50 59.58 60.48 48,187 +0.20(+0.33%)
Nov 19, 2012 59.56 60.63 59.56 60.28 65,826 +1.25(+2.12%)
Nov 16, 2012 58.41 59.42 57.83 59.03 60,079 +0.46(+0.79%)
Nov 15, 2012 58.35 58.69 57.50 58.57 116,735 +0.21(+0.36%)
Nov 14, 2012 60.28 60.32 58.11 58.36 97,935 -1.97(-3.27%)
Nov 13, 2012 60.77 61.30 60.29 60.33 59,485 -0.76(-1.24%)
Nov 12, 2012 60.83 61.21 60.67 61.09 21,530 +0.28(+0.46%)
Nov 09, 2012 60.91 61.82 60.60 60.81 33,682 -0.45(-0.73%)
Nov 08, 2012 62.48 62.48 61.20 61.26 64,580 -1.25(-2.00%)
Nov 07, 2012 62.31 62.80 61.76 62.51 86,521 -0.29(-0.46%)
Nov 06, 2012 61.29 63.13 61.22 62.80 95,926 +1.57(+2.56%)
Nov 05, 2012 61.03 61.73 60.47 61.23 45,001 +0.36(+0.59%)
Nov 02, 2012 61.31 61.31 60.52 60.87 51,961 -0.41(-0.67%)
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.