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 (%)
Oct 31, 2012 37.63 37.80 36.80 37.10 95,123 -0.62(-1.63%)
Oct 26, 2012 37.95 37.71 37.71 37.71 129,508 -0.23(-0.61%)
Oct 25, 2012 38.16 38.16 37.72 37.94 43,451 +0.02(+0.07%)
Oct 24, 2012 38.54 38.72 37.83 37.92 57,054 -0.39(-1.01%)
Oct 23, 2012 38.36 38.65 37.96 38.31 92,640 -0.01(-0.02%)
Oct 19, 2012 37.77 38.56 37.53 38.31 139,025 +0.43(+1.13%)
Oct 18, 2012 40.42 40.57 37.50 37.88 514,103 -0.24(-0.64%)
Oct 17, 2012 38.52 38.52 37.96 38.13 150,222 -0.26(-0.68%)
Oct 16, 2012 38.55 38.61 38.37 38.39 78,476 -0.04(-0.11%)
Oct 15, 2012 38.77 38.95 38.42 38.43 122,633 -0.11(-0.27%)
Oct 12, 2012 38.55 38.78 38.35 38.54 68,017 -0.05(-0.13%)
Oct 11, 2012 38.65 38.88 38.37 38.59 52,356 +0.32(+0.83%)
Oct 10, 2012 38.27 38.78 38.26 38.27 167,701 +0.02(+0.07%)
Oct 09, 2012 38.76 38.92 38.10 38.24 60,390 -0.53(-1.36%)
Oct 08, 2012 38.75 38.97 38.55 38.77 19,789 -0.26(-0.67%)
Oct 05, 2012 39.39 39.79 38.90 39.03 91,482 -0.22(-0.57%)
Oct 04, 2012 40.08 40.08 38.92 39.26 133,914 -0.68(-1.70%)
Oct 03, 2012 40.14 40.42 39.71 39.94 93,861 -0.23(-0.57%)
Oct 02, 2012 39.63 40.25 39.62 40.17 128,735 +0.25(+0.62%)
Oct 01, 2012 39.32 40.05 39.02 39.92 176,739 +1.08(+2.77%)
Sep 28, 2012 38.88 39.18 38.69 38.84 101,608 -0.02(-0.06%)
Sep 27, 2012 38.77 39.13 38.47 38.87 89,462 +0.22(+0.56%)
Sep 26, 2012 38.54 38.68 38.06 38.65 147,080 +0.30(+0.80%)
Sep 25, 2012 38.95 39.05 38.32 38.34 132,412 -0.35(-0.92%)
Sep 24, 2012 39.06 39.07 38.21 38.70 210,820 -0.60(-1.52%)
Sep 21, 2012 39.05 39.44 38.72 39.29 186,436 +0.74(+1.92%)
Sep 20, 2012 38.42 38.67 38.31 38.55 144,795 -0.02(-0.06%)
Sep 19, 2012 38.96 38.96 38.47 38.58 242,862 -0.35(-0.89%)
Sep 18, 2012 38.46 38.96 38.36 38.93 125,956 +0.53(+1.38%)
Sep 17, 2012 38.47 38.52 38.19 38.40 105,333 -0.30(-0.79%)
Sep 14, 2012 38.31 38.92 38.13 38.70 176,387 +0.68(+1.80%)
Sep 13, 2012 37.93 38.12 37.44 38.02 234,274 +0.18(+0.48%)
Sep 12, 2012 37.45 38.42 37.07 37.84 110,405 +0.58(+1.55%)
Sep 11, 2012 36.78 37.49 36.78 37.26 67,189 +0.51(+1.39%)
Sep 10, 2012 36.98 37.05 36.68 36.75 99,347 -0.19(-0.52%)
Sep 07, 2012 37.64 37.64 36.89 36.94 108,598 -0.48(-1.30%)
Sep 06, 2012 36.68 37.92 36.56 37.43 163,172 +0.90(+2.47%)
Sep 05, 2012 36.56 36.94 36.42 36.53 133,462 -0.16(-0.42%)
Sep 04, 2012 36.32 36.79 35.69 36.68 72,661 +0.44(+1.20%)
Aug 31, 2012 36.61 36.61 36.10 36.25 82,249 -0.07(-0.19%)
Aug 30, 2012 36.62 36.76 36.27 36.32 45,584 -0.60(-1.62%)
Aug 29, 2012 36.79 37.19 36.52 36.91 86,499 -0.62(-1.66%)
Aug 27, 2012 36.98 37.90 36.84 37.53 284,434 +0.81(+2.22%)
Aug 24, 2012 36.09 36.78 36.09 36.72 101,296 +0.51(+1.41%)
Aug 23, 2012 35.78 36.26 35.67 36.21 86,232 +0.37(+1.02%)
Aug 22, 2012 35.74 36.17 35.74 35.84 89,327 -0.09(-0.26%)
Aug 21, 2012 35.63 36.19 35.47 35.94 123,022 +0.49(+1.39%)
Aug 20, 2012 35.96 36.14 35.32 35.45 119,701 -0.58(-1.61%)
Aug 17, 2012 35.93 36.10 35.76 36.02 89,692 +0.02(+0.07%)
Aug 16, 2012 36.02 36.20 35.66 36.00 166,383 +0.04(+0.12%)
Aug 15, 2012 35.62 36.15 35.62 35.96 112,994 +0.32(+0.89%)
Aug 14, 2012 35.98 36.33 35.40 35.64 114,630 -0.05(-0.14%)
Aug 13, 2012 36.23 36.45 35.18 35.69 358,225 -1.57(-4.21%)
Aug 10, 2012 37.70 37.74 37.08 37.26 57,383 -0.58(-1.53%)
Aug 09, 2012 37.49 37.93 37.40 37.83 164,301 +0.36(+0.96%)
Aug 08, 2012 37.03 37.68 36.87 37.47 134,308 +0.25(+0.67%)
Aug 07, 2012 37.22 37.30 36.63 37.22 103,447 +0.33(+0.89%)
Aug 06, 2012 37.37 37.60 36.87 36.89 112,217 -0.45(-1.22%)
Aug 03, 2012 36.07 37.44 36.07 37.35 275,469 +1.60(+4.47%)
Aug 02, 2012 35.20 35.80 34.50 35.75 105,927 +0.35(+0.98%)
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.