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 (%)
May 31, 2012 34.84 34.88 34.16 34.72 260,478 +0.04(+0.13%)
May 30, 2012 34.51 34.87 34.23 34.68 108,498 -0.26(-0.75%)
May 29, 2012 35.04 35.09 34.68 34.94 137,312 +0.03(+0.09%)
May 25, 2012 34.82 35.08 34.73 34.91 78,199 -0.05(-0.14%)
May 24, 2012 35.12 35.12 34.44 34.96 151,463 -0.01(-0.02%)
May 23, 2012 35.07 35.23 34.53 34.96 131,793 -0.52(-1.45%)
May 22, 2012 35.85 37.36 35.10 35.48 201,020 -0.44(-1.23%)
May 21, 2012 34.91 35.99 34.48 35.92 103,050 +1.04(+2.99%)
May 18, 2012 35.53 35.99 34.69 34.87 131,865 -0.76(-2.14%)
May 17, 2012 36.07 36.11 35.39 35.64 248,105 -0.50(-1.39%)
May 16, 2012 36.45 36.68 36.01 36.14 119,410 -0.23(-0.63%)
May 15, 2012 36.11 36.81 36.09 36.37 87,481 +0.21(+0.58%)
May 14, 2012 35.92 36.46 35.41 36.16 99,500 -0.16(-0.43%)
May 11, 2012 35.91 36.36 35.91 36.32 116,412 +0.16(+0.43%)
May 10, 2012 35.92 36.34 35.78 36.16 206,490 +0.39(+1.09%)
May 09, 2012 34.91 35.97 34.91 35.77 191,328 +0.37(+1.05%)
May 08, 2012 34.91 35.45 34.50 35.40 225,825 +0.17(+0.48%)
May 07, 2012 35.94 36.10 35.18 35.23 142,896 -0.87(-2.41%)
May 04, 2012 36.49 36.89 35.87 36.10 212,162 -0.50(-1.37%)
May 03, 2012 37.15 37.43 36.49 36.60 154,852 -0.71(-1.90%)
May 02, 2012 37.17 37.61 37.05 37.31 151,244 -0.24(-0.64%)
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.