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, 2012 60.42 60.42 59.32 59.89 142,406 -0.70(-1.16%)
Apr 27, 2012 60.60 61.01 59.69 60.59 117,063 +0.02(+0.03%)
Apr 26, 2012 60.33 60.68 59.55 60.57 88,549 +0.34(+0.56%)
Apr 25, 2012 60.90 60.90 59.76 60.23 111,411 +0.23(+0.38%)
Apr 24, 2012 59.96 60.20 59.23 60.00 104,352 +0.08(+0.13%)
Apr 23, 2012 60.05 60.40 59.41 59.92 131,293 -0.96(-1.58%)
Apr 20, 2012 61.93 62.51 60.41 60.88 188,323 -0.33(-0.54%)
Apr 19, 2012 57.99 63.48 57.89 61.21 547,245 +7.37(+13.69%)
Apr 18, 2012 53.09 54.28 53.07 53.84 177,691 +0.64(+1.20%)
Apr 17, 2012 53.50 53.82 53.07 53.20 133,146 -0.01(-0.02%)
Apr 16, 2012 53.50 53.81 52.69 53.21 84,543 -0.19(-0.36%)
Apr 13, 2012 54.60 54.60 53.13 53.40 149,298 -1.51(-2.75%)
Apr 12, 2012 54.74 55.07 54.73 54.91 93,249 +0.34(+0.62%)
Apr 11, 2012 53.58 54.66 53.58 54.57 94,780 +1.52(+2.87%)
Apr 10, 2012 55.25 55.25 52.94 53.05 123,984 -2.12(-3.84%)
Apr 09, 2012 56.02 57.24 55.16 55.17 44,884 -1.87(-3.28%)
Apr 05, 2012 55.48 57.22 55.39 57.04 82,814 +1.30(+2.33%)
Apr 04, 2012 56.09 56.09 55.03 55.74 76,492 -1.01(-1.78%)
Apr 03, 2012 56.44 57.11 55.49 56.75 108,508 +0.05(+0.09%)
Apr 02, 2012 56.00 56.80 55.62 56.70 117,411 +0.70(+1.25%)
Mar 30, 2012 55.97 56.42 55.37 56.00 101,041 +0.54(+0.97%)
Mar 29, 2012 54.68 55.55 54.12 55.46 74,024 +0.30(+0.54%)
Mar 28, 2012 55.10 55.51 54.37 55.16 64,165 +0.19(+0.35%)
Mar 27, 2012 55.40 55.51 54.68 54.97 59,973 -0.29(-0.52%)
Mar 26, 2012 54.76 55.78 54.54 55.26 67,671 +1.02(+1.88%)
Mar 23, 2012 54.19 54.30 53.73 54.24 48,484 +0.37(+0.69%)
Mar 22, 2012 53.55 54.06 52.99 53.87 57,894 -0.07(-0.13%)
Mar 21, 2012 53.42 54.16 52.94 53.94 79,835 +0.62(+1.16%)
Mar 20, 2012 53.81 54.06 52.80 53.32 74,575 -1.01(-1.86%)
Mar 19, 2012 54.48 54.87 53.98 54.33 84,362 -0.17(-0.31%)
Mar 16, 2012 54.77 54.77 53.77 54.50 89,898 -0.12(-0.22%)
Mar 15, 2012 54.27 54.67 53.73 54.62 64,411 +0.49(+0.91%)
Mar 14, 2012 55.50 55.50 53.73 54.13 131,727 -1.57(-2.82%)
Mar 13, 2012 54.20 55.72 53.64 55.70 149,242 +2.13(+3.98%)
Mar 12, 2012 53.32 53.85 53.02 53.57 87,624 +0.22(+0.41%)
Mar 09, 2012 52.87 53.57 52.85 53.35 90,504 +0.41(+0.77%)
Mar 08, 2012 52.23 53.29 52.02 52.94 77,541 +1.09(+2.10%)
Mar 07, 2012 51.60 51.96 51.35 51.85 78,384 +0.55(+1.07%)
Mar 06, 2012 50.73 51.43 50.57 51.30 104,162 +0.01(+0.02%)
Mar 05, 2012 50.10 51.39 50.09 51.29 89,901 +0.98(+1.95%)
Mar 02, 2012 51.66 52.99 50.02 50.31 120,165 -1.46(-2.82%)
Mar 01, 2012 51.41 52.12 51.40 51.77 150,588 +0.57(+1.11%)
Feb 29, 2012 51.71 52.05 51.06 51.20 117,544 -0.46(-0.89%)
Feb 28, 2012 51.70 52.32 51.19 51.66 107,327 +0.15(+0.29%)
Feb 27, 2012 52.43 52.43 51.13 51.51 346,532 -1.18(-2.24%)
Feb 24, 2012 53.47 53.50 52.54 52.69 218,663 -0.85(-1.59%)
Feb 23, 2012 54.70 54.84 53.11 53.54 222,205 -1.29(-2.35%)
Feb 22, 2012 54.29 55.54 53.95 54.83 150,658 +0.18(+0.33%)
Feb 21, 2012 54.61 54.99 53.78 54.65 260,676 +0.03(+0.05%)
Feb 17, 2012 55.16 57.70 54.13 54.62 429,762 -0.62(-1.13%)
Feb 16, 2012 49.15 55.49 48.51 55.24 603,346 +9.80(+21.58%)
Feb 15, 2012 46.06 46.11 44.77 45.44 347,258 -0.48(-1.05%)
Feb 14, 2012 46.16 46.45 45.48 45.92 255,294 -0.06(-0.13%)
Feb 13, 2012 46.11 46.11 44.61 45.98 249,751 +0.43(+0.94%)
Feb 10, 2012 46.15 46.36 45.11 45.55 180,585 -0.94(-2.02%)
Feb 09, 2012 47.40 47.40 46.38 46.49 117,652 -0.83(-1.75%)
Feb 08, 2012 47.93 48.26 47.20 47.32 93,706 -0.57(-1.19%)
Feb 07, 2012 47.91 48.16 47.66 47.89 71,445 +0.08(+0.17%)
Feb 06, 2012 47.79 48.02 47.40 47.81 37,520 -0.09(-0.19%)
Feb 03, 2012 48.10 48.37 47.64 47.90 133,979 +0.67(+1.42%)
Feb 02, 2012 47.61 47.93 47.16 47.23 121,716 -0.35(-0.74%)
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.