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 (%)
Apr 30, 2008 33.27 33.99 32.89 33.11 208,206 +0.00(+0.00%)
Apr 29, 2008 33.40 33.70 32.86 33.11 159,899 -0.39(-1.16%)
Apr 28, 2008 32.20 33.70 32.18 33.50 340,290 +1.58(+4.95%)
Apr 25, 2008 32.26 32.42 31.37 31.92 193,887 -0.19(-0.59%)
Apr 24, 2008 31.00 32.32 30.26 32.11 454,102 +3.04(+10.46%)
Apr 23, 2008 28.75 29.22 28.46 29.07 268,272 +0.70(+2.47%)
Apr 22, 2008 28.75 28.89 27.78 28.37 188,164 -0.40(-1.39%)
Apr 21, 2008 28.43 28.89 27.74 28.77 108,334 +0.16(+0.56%)
Apr 18, 2008 28.09 28.81 28.00 28.61 207,306 +0.86(+3.10%)
Apr 17, 2008 27.60 27.92 27.46 27.75 124,594 +0.30(+1.09%)
Apr 16, 2008 26.96 27.47 26.60 27.45 122,872 +0.80(+3.00%)
Apr 15, 2008 25.62 26.80 25.62 26.65 181,239 +1.25(+4.92%)
Apr 14, 2008 25.42 25.78 24.63 25.40 274,839 -0.13(-0.51%)
Apr 11, 2008 26.50 26.57 25.43 25.53 149,009 -1.22(-4.56%)
Apr 10, 2008 26.35 26.80 25.80 26.75 306,435 +0.45(+1.71%)
Apr 09, 2008 26.98 26.98 26.07 26.30 109,743 -0.72(-2.66%)
Apr 08, 2008 27.13 27.78 26.89 27.02 223,878 -0.24(-0.88%)
Apr 07, 2008 27.67 27.70 27.02 27.26 117,469 -0.27(-0.98%)
Apr 04, 2008 27.53 27.77 27.15 27.53 158,421 +0.08(+0.29%)
Apr 03, 2008 27.94 27.94 27.16 27.45 165,250 -0.60(-2.14%)
Apr 02, 2008 26.93 28.18 26.93 28.05 204,229 +0.76(+2.78%)
Apr 01, 2008 27.21 27.39 26.58 27.29 136,601 +0.64(+2.40%)
Mar 31, 2008 26.60 26.89 26.05 26.65 104,465 +0.19(+0.72%)
Mar 28, 2008 27.13 27.68 26.38 26.46 169,983 -0.51(-1.89%)
Mar 27, 2008 27.72 27.80 26.90 26.97 91,069 -0.64(-2.32%)
Mar 26, 2008 28.02 28.05 26.76 27.61 177,820 -0.66(-2.33%)
Mar 25, 2008 27.73 28.34 27.48 28.27 190,789 +0.46(+1.65%)
Mar 24, 2008 26.91 28.02 26.76 27.81 252,517 +1.06(+3.96%)
Mar 21, 2008 26.50 26.86 25.81 26.75 272,428 +0.00(+0.00%)
Mar 20, 2008 26.50 26.86 25.81 26.75 272,428 +0.52(+1.98%)
Mar 19, 2008 27.05 27.51 26.22 26.23 198,908 -0.57(-2.13%)
Mar 18, 2008 25.37 26.99 25.21 26.80 367,900 +2.09(+8.46%)
Mar 17, 2008 24.46 25.89 24.40 24.71 232,861 -0.41(-1.63%)
Mar 14, 2008 26.46 26.66 24.59 25.12 304,530 -1.17(-4.45%)
Mar 13, 2008 25.95 26.37 25.49 26.29 222,865 +0.06(+0.23%)
Mar 12, 2008 25.97 27.08 25.97 26.23 248,886 +0.36(+1.39%)
Mar 11, 2008 25.29 25.87 24.62 25.87 267,621 +1.31(+5.33%)
Mar 10, 2008 24.83 24.92 24.41 24.56 261,988 -0.23(-0.93%)
Mar 07, 2008 25.01 25.90 24.70 24.79 471,026 -0.40(-1.59%)
Mar 06, 2008 26.46 26.46 25.15 25.19 268,685 -1.38(-5.19%)
Mar 05, 2008 26.41 26.64 26.12 26.57 233,150 +0.28(+1.07%)
Mar 04, 2008 25.29 26.38 25.29 26.29 388,339 +0.69(+2.70%)
Mar 03, 2008 27.14 27.14 25.45 25.60 337,604 -1.63(-5.99%)
Feb 29, 2008 27.48 27.85 27.00 27.23 253,621 -0.53(-1.91%)
Feb 28, 2008 27.96 27.96 26.74 27.76 626,430 -0.31(-1.10%)
Feb 27, 2008 28.80 29.19 27.92 28.07 293,587 -0.96(-3.31%)
Feb 26, 2008 28.94 29.69 28.94 29.03 364,777 -0.03(-0.10%)
Feb 25, 2008 29.00 29.65 28.73 29.06 982,234 -2.20(-7.04%)
Feb 22, 2008 30.78 31.50 30.04 31.26 955,534 +1.86(+6.33%)
Feb 21, 2008 30.01 30.71 29.07 29.40 420,996 -0.34(-1.14%)
Feb 20, 2008 29.51 29.84 29.21 29.74 236,229 -0.04(-0.13%)
Feb 19, 2008 30.60 30.63 29.50 29.78 151,961 -0.21(-0.70%)
Feb 18, 2008 30.57 30.72 29.97 29.99 238,705 +0.00(+0.00%)
Feb 15, 2008 30.57 30.72 29.97 29.99 238,705 -0.81(-2.63%)
Feb 14, 2008 31.49 31.49 30.48 30.80 166,674 -0.62(-1.97%)
Feb 13, 2008 31.25 31.45 29.97 31.42 158,486 +0.50(+1.62%)
Feb 12, 2008 30.43 31.12 29.83 30.92 329,621 +0.42(+1.38%)
Feb 11, 2008 29.75 30.69 29.75 30.50 321,334 +0.81(+2.73%)
Feb 08, 2008 28.56 30.33 28.01 29.69 679,189 -0.14(-0.47%)
Feb 07, 2008 29.38 30.25 29.00 29.83 366,864 +0.20(+0.67%)
Feb 06, 2008 30.86 30.86 29.40 29.63 421,730 -0.94(-3.07%)
Feb 05, 2008 30.27 30.85 30.03 30.57 329,520 -0.19(-0.62%)
Feb 04, 2008 30.04 31.10 30.04 30.76 240,415 +0.33(+1.08%)
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.