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, 2010 36.99 37.06 36.12 36.12 90,243 -0.88(-2.38%)
Apr 29, 2010 37.00 37.76 36.90 37.00 210,341 +0.23(+0.63%)
Apr 28, 2010 37.00 37.34 36.47 36.77 54,042 -0.11(-0.30%)
Apr 27, 2010 37.27 37.94 36.60 36.88 104,860 -0.50(-1.34%)
Apr 26, 2010 38.00 38.02 37.32 37.38 68,644 -0.47(-1.24%)
Apr 23, 2010 38.95 39.09 37.32 37.85 269,451 -1.13(-2.90%)
Apr 22, 2010 40.20 40.25 38.61 38.98 265,903 -2.05(-5.00%)
Apr 21, 2010 41.32 41.50 40.93 41.03 91,947 -0.37(-0.89%)
Apr 20, 2010 41.01 41.48 40.70 41.40 57,449 +0.71(+1.74%)
Apr 19, 2010 40.97 40.97 39.96 40.69 54,663 -0.35(-0.85%)
Apr 16, 2010 41.87 41.87 40.73 41.04 77,462 -0.81(-1.94%)
Apr 15, 2010 41.29 41.96 40.89 41.85 97,719 +0.60(+1.45%)
Apr 14, 2010 40.83 41.36 40.59 41.25 135,614 +0.74(+1.83%)
Apr 13, 2010 39.69 40.52 39.68 40.51 236,640 +0.72(+1.81%)
Apr 12, 2010 39.89 40.00 39.50 39.79 43,048 -0.21(-0.53%)
Apr 09, 2010 39.34 40.00 39.02 40.00 101,103 +0.58(+1.47%)
Apr 08, 2010 39.15 39.99 38.76 39.42 88,985 +0.03(+0.08%)
Apr 07, 2010 40.02 40.02 39.13 39.39 73,196 -0.79(-1.97%)
Apr 06, 2010 40.23 40.34 39.80 40.18 101,934 -0.13(-0.32%)
Apr 05, 2010 38.45 40.31 38.45 40.31 142,477 +1.87(+4.86%)
Apr 01, 2010 38.61 38.44 38.44 38.44 128,000 -0.02(-0.04%)
Mar 31, 2010 39.03 39.23 38.36 38.45 69,214 -0.80(-2.05%)
Mar 30, 2010 38.78 39.26 38.54 39.26 56,371 +0.41(+1.06%)
Mar 29, 2010 38.69 39.00 38.16 38.85 84,537 +0.12(+0.31%)
Mar 26, 2010 38.97 39.31 38.58 38.73 53,208 +0.03(+0.08%)
Mar 25, 2010 38.21 39.24 38.05 38.70 84,312 +0.62(+1.63%)
Mar 24, 2010 38.61 38.68 37.87 38.08 70,506 -0.71(-1.83%)
Mar 23, 2010 38.70 38.85 37.99 38.79 60,151 +0.20(+0.52%)
Mar 22, 2010 37.93 39.12 37.91 38.59 111,987 +0.55(+1.45%)
Mar 19, 2010 38.90 38.90 37.84 38.04 164,418 -0.66(-1.71%)
Mar 18, 2010 38.48 38.75 37.96 38.70 141,936 +0.34(+0.89%)
Mar 17, 2010 37.75 38.67 37.69 38.36 124,170 +0.81(+2.16%)
Mar 16, 2010 37.41 37.55 37.20 37.55 97,400 +0.35(+0.94%)
Mar 15, 2010 37.20 37.29 36.85 37.20 82,807 -0.11(-0.29%)
Mar 12, 2010 37.55 37.55 36.99 37.31 105,473 +0.04(+0.11%)
Mar 11, 2010 37.07 37.38 36.85 37.27 56,258 +0.07(+0.19%)
Mar 10, 2010 36.88 37.35 36.24 37.20 58,561 +0.21(+0.57%)
Mar 09, 2010 36.76 37.00 36.00 36.99 62,208 +0.09(+0.24%)
Mar 08, 2010 36.59 36.98 36.33 36.90 84,298 +0.41(+1.12%)
Mar 05, 2010 35.65 36.49 35.64 36.49 87,760 +0.95(+2.67%)
Mar 04, 2010 35.48 36.18 35.42 35.54 95,220 +0.00(+0.00%)
Mar 03, 2010 35.34 36.02 35.28 35.54 94,584 +0.35(+0.99%)
Mar 02, 2010 34.99 35.27 34.48 35.19 141,006 +0.23(+0.66%)
Mar 01, 2010 34.05 34.96 33.94 34.96 113,725 +1.06(+3.13%)
Feb 26, 2010 34.00 34.07 33.69 33.90 71,175 +0.02(+0.06%)
Feb 25, 2010 33.31 33.99 33.31 33.88 89,911 +0.06(+0.18%)
Feb 24, 2010 33.52 34.03 33.48 33.82 44,680 +0.50(+1.50%)
Feb 23, 2010 33.17 33.40 32.89 33.32 212,255 -0.06(-0.18%)
Feb 22, 2010 33.98 34.23 33.32 33.38 174,720 -0.57(-1.68%)
Feb 19, 2010 33.93 33.99 33.49 33.95 67,649 +0.01(+0.03%)
Feb 18, 2010 33.59 34.05 33.51 33.94 209,454 +0.37(+1.10%)
Feb 17, 2010 33.44 33.66 33.30 33.57 208,600 +0.38(+1.14%)
Feb 16, 2010 32.32 33.31 31.73 33.19 298,739 +1.06(+3.30%)
Feb 12, 2010 31.87 32.13 32.13 32.13 325,200 -0.12(-0.37%)
Feb 11, 2010 32.41 32.59 31.57 32.25 537,923 -0.30(-0.92%)
Feb 10, 2010 32.46 32.89 31.82 32.55 220,169 +0.09(+0.28%)
Feb 09, 2010 32.30 32.61 32.01 32.46 88,258 +0.60(+1.88%)
Feb 08, 2010 32.15 32.15 31.62 31.86 115,256 -0.21(-0.65%)
Feb 05, 2010 31.69 32.19 30.79 32.07 126,597 +0.12(+0.38%)
Feb 04, 2010 33.75 33.78 31.95 31.95 288,961 -2.10(-6.17%)
Feb 03, 2010 33.52 34.06 33.38 34.05 73,813 +0.33(+0.98%)
Feb 02, 2010 33.59 33.80 32.69 33.72 186,819 -0.02(-0.06%)
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.