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 29, 2011 54.08 55.00 53.55 54.68 70,468 +0.73(+1.36%)
Apr 28, 2011 53.71 54.00 53.18 53.95 68,312 +0.08(+0.14%)
Apr 27, 2011 53.57 54.63 53.48 53.87 177,672 +0.24(+0.45%)
Apr 26, 2011 52.70 53.74 52.41 53.63 234,312 +1.11(+2.11%)
Apr 25, 2011 52.46 52.93 52.09 52.52 186,606 +0.32(+0.61%)
Apr 21, 2011 52.25 55.46 51.75 52.20 875,448 -3.44(-6.18%)
Apr 20, 2011 55.23 55.94 54.84 55.64 165,316 +1.11(+2.04%)
Apr 19, 2011 54.70 54.95 54.04 54.53 233,427 +0.15(+0.28%)
Apr 18, 2011 53.64 54.44 53.50 54.38 153,937 -0.07(-0.13%)
Apr 15, 2011 53.90 55.10 52.72 54.45 251,871 +0.45(+0.83%)
Apr 14, 2011 53.80 54.06 53.41 54.00 191,197 -0.16(-0.30%)
Apr 13, 2011 55.13 55.13 53.95 54.16 217,127 -0.65(-1.19%)
Apr 12, 2011 56.08 56.08 54.58 54.81 250,476 -1.49(-2.65%)
Apr 11, 2011 57.30 58.51 55.87 56.30 364,784 +1.11(+2.01%)
Apr 08, 2011 55.70 55.76 54.96 55.19 111,203 -0.21(-0.38%)
Apr 07, 2011 53.69 55.89 53.68 55.40 163,720 +1.72(+3.20%)
Apr 06, 2011 53.49 53.81 51.91 53.68 104,755 +0.77(+1.46%)
Apr 05, 2011 52.18 53.14 51.90 52.91 56,238 +0.60(+1.15%)
Apr 04, 2011 52.89 52.99 52.15 52.31 58,417 -0.33(-0.63%)
Apr 01, 2011 52.28 52.71 52.08 52.64 70,624 +0.41(+0.78%)
Mar 31, 2011 52.18 52.41 51.92 52.23 63,997 -0.20(-0.38%)
Mar 30, 2011 52.63 53.40 51.91 52.43 85,333 -0.11(-0.21%)
Mar 29, 2011 52.12 52.60 51.51 52.54 85,441 +0.26(+0.50%)
Mar 28, 2011 52.86 52.86 51.91 52.28 75,647 -0.49(-0.93%)
Mar 25, 2011 52.67 53.51 52.28 52.77 207,672 +0.34(+0.65%)
Mar 24, 2011 51.32 52.52 51.25 52.43 89,426 +1.25(+2.44%)
Mar 23, 2011 49.75 51.84 49.49 51.18 143,248 +1.15(+2.30%)
Mar 22, 2011 50.39 50.39 49.74 50.03 54,380 -0.10(-0.20%)
Mar 21, 2011 50.22 50.54 49.30 50.13 125,237 +0.70(+1.42%)
Mar 18, 2011 48.77 50.00 48.68 49.43 139,818 +0.94(+1.93%)
Mar 17, 2011 49.38 49.38 48.36 48.49 88,664 -0.11(-0.22%)
Mar 16, 2011 49.79 49.79 48.55 48.60 104,163 -1.37(-2.74%)
Mar 15, 2011 50.04 50.55 49.27 49.97 127,965 -1.51(-2.93%)
Mar 14, 2011 50.65 51.75 50.65 51.48 102,496 +0.30(+0.59%)
Mar 11, 2011 51.11 51.48 50.66 51.18 71,296 +0.00(+0.00%)
Mar 10, 2011 51.38 51.91 50.79 51.18 135,423 -0.91(-1.75%)
Mar 09, 2011 52.09 52.50 51.48 52.09 71,157 +0.08(+0.15%)
Mar 08, 2011 51.51 52.89 51.33 52.01 83,632 +0.56(+1.09%)
Mar 07, 2011 52.31 52.31 51.31 51.45 102,632 -0.68(-1.30%)
Mar 04, 2011 52.02 52.49 51.09 52.13 134,668 +0.71(+1.38%)
Mar 03, 2011 51.23 51.44 50.84 51.42 166,261 +0.54(+1.06%)
Mar 02, 2011 51.00 51.00 50.45 50.88 113,416 -0.09(-0.18%)
Mar 01, 2011 52.72 52.95 50.86 50.97 268,674 -1.68(-3.19%)
Feb 28, 2011 52.89 53.19 52.46 52.65 101,010 -0.10(-0.19%)
Feb 25, 2011 52.42 52.81 51.99 52.75 77,135 +0.43(+0.82%)
Feb 24, 2011 51.55 52.48 51.45 52.32 126,366 +0.80(+1.55%)
Feb 23, 2011 52.70 52.76 51.33 51.52 130,335 -1.09(-2.07%)
Feb 22, 2011 53.54 53.77 52.40 52.61 168,889 -1.54(-2.84%)
Feb 18, 2011 54.08 54.47 53.56 54.15 199,439 -0.06(-0.11%)
Feb 17, 2011 52.98 55.20 50.31 54.21 811,377 -2.30(-4.07%)
Feb 16, 2011 57.11 57.11 56.00 56.51 134,207 -0.37(-0.65%)
Feb 15, 2011 57.81 57.91 56.78 56.88 92,387 -1.04(-1.80%)
Feb 14, 2011 57.56 58.08 57.56 57.92 37,441 +0.23(+0.40%)
Feb 11, 2011 57.34 57.69 56.86 57.69 63,373 +0.21(+0.37%)
Feb 10, 2011 57.17 57.57 56.85 57.48 81,330 +0.07(+0.12%)
Feb 09, 2011 59.23 59.52 57.37 57.41 100,154 -2.19(-3.67%)
Feb 08, 2011 58.31 59.62 58.31 59.60 68,606 +1.03(+1.76%)
Feb 07, 2011 58.31 59.07 58.11 58.57 76,171 +0.46(+0.79%)
Feb 04, 2011 58.11 58.23 57.83 58.11 78,884 +0.11(+0.19%)
Feb 03, 2011 58.00 58.11 57.35 58.00 117,901 +0.09(+0.16%)
Feb 02, 2011 57.73 58.12 57.34 57.91 77,202 +0.26(+0.45%)
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.