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 (%)
Nov 29, 2013 89.19 89.99 87.97 88.37 0 -0.31(-0.35%)
Nov 27, 2013 87.71 88.96 86.58 88.68 0 +1.29(+1.48%)
Nov 26, 2013 87.58 87.96 86.00 87.39 0 -0.02(-0.02%)
Nov 25, 2013 87.75 87.95 86.49 87.41 98,357 +0.14(+0.16%)
Nov 22, 2013 87.62 87.73 86.94 87.27 0 -0.06(-0.07%)
Nov 21, 2013 86.18 87.52 85.98 87.33 64,083 +1.57(+1.83%)
Nov 20, 2013 85.78 86.32 84.69 85.76 0 +0.08(+0.09%)
Nov 19, 2013 86.35 86.44 84.91 85.68 113,288 -0.37(-0.43%)
Nov 18, 2013 87.05 87.05 85.74 86.05 0 -0.42(-0.49%)
Nov 15, 2013 86.57 86.86 85.71 86.47 0 -0.24(-0.28%)
Nov 14, 2013 86.65 87.21 85.68 86.71 0 -0.14(-0.16%)
Nov 13, 2013 85.35 86.90 85.35 86.85 0 +0.96(+1.12%)
Nov 12, 2013 85.21 86.19 85.16 85.89 0 +0.27(+0.32%)
Nov 11, 2013 85.50 86.60 85.34 85.62 0 -0.28(-0.33%)
Nov 08, 2013 84.42 86.27 84.03 85.90 0 +1.43(+1.69%)
Nov 07, 2013 85.67 86.64 84.22 84.47 69,393 -1.39(-1.62%)
Nov 06, 2013 86.03 87.03 85.47 85.86 68,706 +0.50(+0.59%)
Nov 05, 2013 85.01 85.97 84.13 85.36 0 -0.13(-0.15%)
Nov 04, 2013 84.79 85.66 83.21 85.49 59,768 +0.73(+0.86%)
Nov 01, 2013 85.56 86.21 83.91 84.76 0 -1.08(-1.26%)
Oct 31, 2013 85.85 86.78 85.61 85.84 0 -0.34(-0.39%)
Oct 30, 2013 87.54 87.54 85.91 86.18 63,359 -1.07(-1.23%)
Oct 29, 2013 86.98 88.97 86.67 87.25 0 +0.16(+0.18%)
Oct 28, 2013 86.96 87.59 86.49 87.09 0 -0.09(-0.10%)
Oct 25, 2013 87.72 88.21 86.39 87.18 0 -0.69(-0.79%)
Oct 24, 2013 87.05 88.72 86.44 87.87 113,318 +1.10(+1.27%)
Oct 23, 2013 87.08 87.96 86.30 86.77 0 -1.09(-1.24%)
Oct 22, 2013 88.07 88.40 87.35 87.86 84,779 -0.12(-0.14%)
Oct 21, 2013 85.50 88.75 85.50 87.98 105,671 +0.96(+1.10%)
Oct 18, 2013 84.25 87.20 83.56 87.02 154,023 +3.60(+4.32%)
Oct 17, 2013 83.96 85.33 81.39 83.42 163,794 -0.41(-0.49%)
Oct 16, 2013 84.35 85.30 83.52 83.83 110,522 +0.26(+0.31%)
Oct 15, 2013 83.44 83.87 82.92 83.57 137,357 -0.26(-0.31%)
Oct 14, 2013 83.54 84.20 83.35 83.83 85,796 +0.08(+0.10%)
Oct 11, 2013 82.47 83.84 81.19 83.75 0 +1.41(+1.71%)
Oct 10, 2013 80.02 82.59 79.65 82.34 237,310 +3.36(+4.25%)
Oct 09, 2013 79.15 79.83 78.53 78.98 105,248 -0.08(-0.10%)
Oct 08, 2013 78.91 80.09 78.91 79.06 78,176 +0.10(+0.13%)
Oct 07, 2013 79.80 80.05 78.01 78.96 0 -1.29(-1.61%)
Oct 04, 2013 79.56 80.82 79.56 80.25 0 +0.69(+0.87%)
Oct 03, 2013 81.00 81.26 79.21 79.56 0 -1.87(-2.30%)
Oct 02, 2013 81.30 82.16 80.50 81.43 109,126 -0.69(-0.84%)
Oct 01, 2013 80.33 82.17 79.93 82.12 94,928 +2.02(+2.52%)
Sep 30, 2013 79.22 80.67 78.62 80.10 0 +0.35(+0.44%)
Sep 27, 2013 79.42 80.20 79.34 79.75 0 -0.24(-0.30%)
Sep 26, 2013 79.58 80.22 79.15 79.99 58,039 +0.38(+0.48%)
Sep 25, 2013 79.82 79.98 79.36 79.61 89,100 -0.30(-0.38%)
Sep 24, 2013 79.23 80.21 79.14 79.91 103,511 +0.62(+0.78%)
Sep 23, 2013 78.96 79.71 78.19 79.29 58,455 +0.11(+0.14%)
Sep 20, 2013 78.56 79.42 78.43 79.18 0 +0.64(+0.81%)
Sep 19, 2013 79.24 79.30 78.25 78.54 50,753 -0.52(-0.66%)
Sep 18, 2013 79.00 79.42 78.05 79.06 0 +0.37(+0.47%)
Sep 17, 2013 76.76 79.01 76.58 78.69 0 +2.17(+2.84%)
Sep 16, 2013 75.42 77.38 75.42 76.52 0 +0.38(+0.50%)
Sep 13, 2013 75.07 76.49 74.73 76.14 0 +1.46(+1.96%)
Sep 12, 2013 74.91 75.41 74.16 74.68 0 -0.07(-0.09%)
Sep 11, 2013 74.31 75.38 74.31 74.75 0 +0.09(+0.12%)
Sep 10, 2013 74.51 74.71 73.28 74.66 99,089 +0.64(+0.86%)
Sep 09, 2013 73.79 74.38 73.46 74.02 0 +0.26(+0.35%)
Sep 06, 2013 74.11 74.11 72.44 73.76 0 +0.05(+0.07%)
Sep 05, 2013 73.63 74.16 73.07 73.71 96,887 -0.01(-0.01%)
Sep 04, 2013 72.36 73.90 72.19 73.72 0 +1.22(+1.68%)
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.