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, 2014 56.57 57.02 55.81 56.14 173,080 +0.73(+1.32%)
Oct 30, 2014 54.40 55.60 54.31 55.41 223,449 +0.86(+1.57%)
Oct 29, 2014 53.76 55.01 53.74 54.55 176,632 +0.95(+1.78%)
Oct 28, 2014 52.40 53.72 52.40 53.60 150,509 +1.47(+2.81%)
Oct 27, 2014 51.84 52.18 52.18 52.14 132,636 -0.05(-0.09%)
Oct 24, 2014 51.75 52.47 51.55 52.18 206,851 +0.36(+0.70%)
Oct 23, 2014 51.89 52.12 51.40 51.82 249,322 +0.38(+0.74%)
Oct 22, 2014 51.96 53.12 51.17 51.44 358,021 -0.59(-1.13%)
Oct 21, 2014 52.32 52.69 51.86 52.03 382,650 -0.16(-0.30%)
Oct 20, 2014 52.67 53.79 52.03 52.18 178,890 -0.94(-1.77%)
Oct 17, 2014 53.04 53.56 51.59 53.12 272,801 +0.98(+1.88%)
Oct 16, 2014 51.86 54.51 50.24 52.14 530,636 -6.57(-11.18%)
Oct 15, 2014 57.63 58.79 56.85 58.71 187,395 +1.05(+1.82%)
Oct 14, 2014 57.24 57.91 56.54 57.66 161,268 +0.93(+1.63%)
Oct 13, 2014 56.42 57.21 56.42 56.73 152,171 +0.31(+0.55%)
Oct 10, 2014 56.48 57.89 56.20 56.42 186,270 -0.36(-0.64%)
Oct 09, 2014 58.11 58.23 56.61 56.78 124,012 -1.13(-1.96%)
Oct 08, 2014 56.62 58.10 56.42 57.92 139,917 +1.34(+2.37%)
Oct 07, 2014 56.72 57.53 56.46 56.58 180,744 -0.14(-0.24%)
Oct 06, 2014 56.90 57.39 56.51 56.71 69,655 -0.15(-0.26%)
Oct 03, 2014 56.89 57.38 56.68 56.86 59,660 +0.53(+0.94%)
Oct 02, 2014 55.79 56.69 55.42 56.33 83,490 +0.53(+0.95%)
Oct 01, 2014 57.13 57.20 55.80 55.80 125,966 -1.21(-2.12%)
Sep 30, 2014 56.68 57.52 56.64 57.00 179,757 +0.17(+0.30%)
Sep 29, 2014 55.77 56.93 55.77 56.84 79,877 +0.36(+0.64%)
Sep 26, 2014 56.41 56.67 55.87 56.47 71,744 +0.40(+0.72%)
Sep 25, 2014 56.45 56.45 55.58 56.07 119,925 -0.65(-1.14%)
Sep 24, 2014 56.02 56.90 55.77 56.72 71,155 +0.65(+1.16%)
Sep 23, 2014 56.38 56.52 55.81 56.07 118,501 -0.56(-0.98%)
Sep 22, 2014 56.90 56.95 56.34 56.63 82,712 -0.51(-0.90%)
Sep 19, 2014 58.03 58.29 56.96 57.14 113,486 -0.88(-1.51%)
Sep 18, 2014 57.66 58.13 57.15 58.02 95,938 +0.73(+1.28%)
Sep 17, 2014 57.67 58.00 56.91 57.28 87,009 -0.47(-0.81%)
Sep 16, 2014 56.71 58.84 56.71 57.75 180,639 +0.75(+1.31%)
Sep 15, 2014 57.38 57.38 56.60 57.00 141,140 -0.20(-0.35%)
Sep 12, 2014 57.26 57.40 56.82 57.21 119,228 -0.23(-0.40%)
Sep 11, 2014 57.19 57.61 57.00 57.43 114,111 -0.03(-0.05%)
Sep 10, 2014 57.40 57.50 56.74 57.46 163,765 +0.22(+0.39%)
Sep 09, 2014 57.65 57.73 57.00 57.24 108,168 -0.67(-1.16%)
Sep 08, 2014 57.65 58.07 57.46 57.91 84,650 -0.05(-0.09%)
Sep 05, 2014 57.81 58.11 57.46 57.96 79,211 -0.14(-0.23%)
Sep 04, 2014 58.18 58.45 58.09 58.10 68,822 -0.11(-0.19%)
Sep 03, 2014 58.50 58.76 57.89 58.21 97,442 -0.10(-0.18%)
Sep 02, 2014 57.97 58.54 57.89 58.31 62,060 +0.38(+0.66%)
Aug 29, 2014 58.33 57.93 57.93 57.93 207,954 +0.17(+0.30%)
Aug 28, 2014 57.55 57.88 57.33 57.76 65,237 -0.16(-0.27%)
Aug 27, 2014 58.59 58.59 57.87 57.91 67,053 -0.38(-0.66%)
Aug 26, 2014 58.14 58.68 58.14 58.29 80,594 +0.15(+0.26%)
Aug 25, 2014 58.27 58.66 58.27 58.15 119,385 +0.34(+0.59%)
Aug 22, 2014 58.42 58.42 57.65 57.80 104,748 -0.64(-1.09%)
Aug 21, 2014 57.78 58.66 57.50 58.44 83,914 +0.47(+0.82%)
Aug 20, 2014 58.62 58.81 57.43 57.96 113,759 -1.15(-1.95%)
Aug 19, 2014 58.71 59.42 58.71 59.12 92,641 +0.58(+0.99%)
Aug 18, 2014 58.66 58.90 58.23 58.54 122,915 +0.65(+1.13%)
Aug 15, 2014 59.70 59.71 57.68 57.89 175,913 -1.22(-2.06%)
Aug 14, 2014 56.70 59.51 56.60 59.10 308,839 +2.24(+3.94%)
Aug 13, 2014 56.46 57.10 56.45 56.86 81,705 +0.49(+0.87%)
Aug 12, 2014 56.91 57.06 56.12 56.37 83,390 -0.89(-1.55%)
Aug 11, 2014 56.84 57.72 56.57 57.26 78,697 +0.56(+0.98%)
Aug 08, 2014 56.29 56.85 56.16 56.70 68,896 +0.37(+0.66%)
Aug 07, 2014 56.09 57.15 55.90 56.33 87,769 +0.24(+0.43%)
Aug 06, 2014 55.82 56.69 55.72 56.09 136,631 -0.37(-0.65%)
Aug 05, 2014 56.16 56.98 55.95 56.46 76,241 -0.12(-0.21%)
Aug 04, 2014 56.23 56.76 55.03 56.58 120,886 +0.67(+1.21%)
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.