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 30, 2008 32.91 32.91 32.17 32.70 227,655 -0.18(-0.55%)
May 29, 2008 32.52 32.97 32.32 32.88 143,567 +0.41(+1.26%)
May 28, 2008 32.94 32.94 32.11 32.47 111,175 -0.13(-0.40%)
May 27, 2008 32.34 32.90 31.94 32.60 157,212 +0.37(+1.15%)
May 26, 2008 31.94 32.38 31.81 32.23 163,386 +0.00(+0.00%)
May 23, 2008 31.94 32.38 31.81 32.23 163,386 +0.20(+0.62%)
May 22, 2008 31.72 32.28 31.17 32.03 104,257 +0.33(+1.04%)
May 21, 2008 31.41 31.98 31.03 31.70 266,874 +0.38(+1.21%)
May 20, 2008 31.25 31.34 30.85 31.32 185,958 -0.02(-0.06%)
May 19, 2008 31.07 31.46 30.57 31.34 161,143 +0.33(+1.06%)
May 16, 2008 31.47 31.53 30.00 31.01 125,748 -0.33(-1.05%)
May 15, 2008 30.87 31.43 30.70 31.34 43,992 +0.41(+1.33%)
May 14, 2008 30.64 31.32 30.64 30.93 73,684 +0.36(+1.18%)
May 13, 2008 31.12 31.12 30.28 30.57 110,757 -0.57(-1.83%)
May 12, 2008 30.84 31.33 30.56 31.14 137,321 +0.45(+1.47%)
May 09, 2008 30.83 31.30 30.39 30.69 102,346 -0.52(-1.67%)
May 08, 2008 31.67 31.67 30.66 31.21 202,350 -0.25(-0.79%)
May 07, 2008 33.08 33.43 31.39 31.46 198,486 -1.83(-5.50%)
May 06, 2008 32.86 33.43 32.25 33.29 145,452 +0.20(+0.60%)
May 05, 2008 32.80 33.39 32.13 33.09 370,232 +0.36(+1.10%)
May 02, 2008 33.39 33.39 32.50 32.73 142,742 -0.27(-0.82%)
May 01, 2008 33.02 33.44 32.76 33.00 279,213 -0.11(-0.33%)
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%)
Feb 01, 2008 29.69 30.53 29.26 30.43 277,293 +0.80(+2.70%)
Jan 31, 2008 28.72 29.98 28.30 29.63 282,046 +0.86(+2.99%)
Jan 30, 2008 29.00 29.47 28.69 28.77 196,846 -0.57(-1.94%)
Jan 29, 2008 28.99 29.44 28.69 29.34 296,075 +0.52(+1.80%)
Jan 28, 2008 28.00 28.97 27.76 28.82 422,485 +0.82(+2.93%)
Jan 25, 2008 28.19 28.30 27.86 28.00 463,962 +0.27(+0.97%)
Jan 24, 2008 26.79 28.00 26.53 27.73 781,187 +1.19(+4.48%)
Jan 23, 2008 25.74 26.56 25.25 26.54 321,398 +0.44(+1.69%)
Jan 22, 2008 25.75 26.80 25.50 26.10 275,978 -0.45(-1.69%)
Jan 21, 2008 27.07 27.80 26.40 26.55 235,405 +0.00(+0.00%)
Jan 18, 2008 27.07 27.80 26.40 26.55 235,405 -0.79(-2.89%)
Jan 17, 2008 28.00 28.10 27.28 27.34 455,062 -0.44(-1.58%)
Jan 16, 2008 27.25 28.53 26.76 27.78 630,814 +0.49(+1.80%)
Jan 15, 2008 27.71 27.87 26.46 27.29 414,311 -0.70(-2.50%)
Jan 14, 2008 28.41 29.46 27.92 27.99 377,983 -0.15(-0.53%)
Jan 11, 2008 29.70 29.70 27.86 28.14 291,172 -1.75(-5.85%)
Jan 10, 2008 29.40 30.19 29.17 29.89 376,552 +0.02(+0.07%)
Jan 09, 2008 29.90 30.75 28.86 29.87 476,084 -0.12(-0.40%)
Jan 08, 2008 33.00 33.28 29.55 29.99 1,555,234 -2.93(-8.90%)
Jan 07, 2008 34.03 34.40 32.51 32.92 534,224 -0.88(-2.60%)
Jan 04, 2008 35.65 35.65 33.40 33.80 642,504 -2.26(-6.27%)
Jan 03, 2008 37.26 37.68 35.74 36.06 649,153 -1.20(-3.22%)
Jan 02, 2008 38.60 38.89 37.00 37.26 373,820 -1.26(-3.27%)
Jan 01, 2008 38.96 39.65 38.17 38.52 316,027 +0.00(+0.00%)
Dec 31, 2007 38.96 39.65 38.17 38.52 316,027 -0.52(-1.33%)
Dec 28, 2007 38.82 39.23 38.21 39.04 232,123 +0.78(+2.04%)
Dec 27, 2007 38.88 38.97 38.11 38.26 249,088 -0.80(-2.05%)
Dec 26, 2007 38.96 39.41 37.61 39.06 198,792 -0.11(-0.28%)
Dec 24, 2007 38.13 39.17 37.63 39.17 38,208 +1.30(+3.43%)
Dec 21, 2007 38.54 38.65 37.60 37.87 255,203 -0.14(-0.37%)
Dec 20, 2007 37.77 38.01 36.42 38.01 164,778 +0.69(+1.85%)
Dec 19, 2007 36.28 37.76 36.15 37.32 229,202 +0.85(+2.33%)
Dec 18, 2007 35.71 37.37 35.00 36.47 680,946 +1.87(+5.40%)
Dec 17, 2007 35.20 35.33 33.94 34.60 205,097 -0.77(-2.18%)
Dec 14, 2007 34.90 37.35 34.87 35.37 369,752 +0.27(+0.77%)
Dec 13, 2007 35.23 35.41 34.73 35.10 59,937 -0.51(-1.43%)
Dec 12, 2007 36.88 36.99 35.24 35.61 158,849 -0.31(-0.86%)
Dec 11, 2007 37.04 37.35 35.77 35.92 229,500 -1.01(-2.73%)
Dec 10, 2007 35.03 37.02 35.02 36.93 263,386 +1.93(+5.51%)
Dec 07, 2007 34.44 35.00 34.28 35.00 115,631 +0.70(+2.04%)
Dec 06, 2007 34.31 34.91 33.91 34.30 181,105 -0.11(-0.32%)
Dec 05, 2007 34.90 34.98 34.14 34.41 142,045 +0.05(+0.15%)
Dec 04, 2007 34.52 34.68 33.77 34.36 285,112 -0.47(-1.35%)
Dec 03, 2007 35.86 35.98 34.52 34.83 210,041 -1.20(-3.33%)
Nov 30, 2007 36.93 37.03 35.71 36.03 158,515 -0.53(-1.45%)
Nov 29, 2007 36.13 36.97 36.10 36.56 113,453 +0.15(+0.41%)
Nov 28, 2007 36.41 36.77 35.92 36.41 206,396 +0.31(+0.86%)
Nov 27, 2007 35.31 36.16 34.51 36.10 236,890 +0.97(+2.76%)
Nov 26, 2007 36.65 36.93 34.88 35.13 163,110 -1.81(-4.90%)
Nov 23, 2007 35.72 37.11 35.49 36.94 84,214 +1.22(+3.42%)
Nov 21, 2007 35.59 36.48 35.22 35.72 150,795 -0.15(-0.42%)
Nov 20, 2007 36.58 36.82 34.47 35.87 425,420 +0.18(+0.50%)
Nov 19, 2007 37.96 37.96 35.57 35.69 280,244 -2.80(-7.27%)
Nov 16, 2007 39.37 39.37 37.54 38.49 254,524 -0.60(-1.53%)
Nov 15, 2007 39.13 39.24 38.41 39.09 352,523 -0.31(-0.79%)
Nov 14, 2007 39.56 40.23 39.09 39.40 448,784 +0.22(+0.56%)
Nov 13, 2007 39.89 40.11 38.59 39.18 241,194 -0.34(-0.86%)
Nov 12, 2007 39.39 40.18 39.36 39.52 258,328 -0.10(-0.25%)
Nov 09, 2007 40.14 40.86 39.40 39.62 185,814 -1.16(-2.84%)
Nov 08, 2007 40.54 41.47 40.44 40.78 406,624 +0.44(+1.09%)
Nov 07, 2007 41.50 41.99 40.24 40.34 227,672 -1.66(-3.95%)
Nov 06, 2007 42.00 42.00 41.80 42.00 208,379 +0.21(+0.50%)
Nov 05, 2007 41.60 42.13 41.60 41.79 347,973 -0.46(-1.09%)
Nov 02, 2007 42.79 42.79 41.74 42.25 126,205 +0.02(+0.05%)
Nov 01, 2007 42.02 42.93 41.54 42.23 281,071 -0.35(-0.82%)
Oct 31, 2007 42.34 42.80 41.85 42.58 167,727 +0.52(+1.24%)
Oct 30, 2007 42.74 43.28 41.98 42.06 128,807 -0.73(-1.71%)
Oct 29, 2007 42.81 44.15 42.58 42.79 150,937 +0.29(+0.68%)
Oct 26, 2007 42.78 43.21 42.00 42.50 131,501 +0.40(+0.95%)
Oct 25, 2007 44.05 45.79 41.54 42.10 635,016 +1.44(+3.54%)
Oct 24, 2007 40.49 41.04 38.37 40.66 154,786 -0.37(-0.90%)
Oct 23, 2007 40.72 41.03 39.85 41.03 164,358 +0.68(+1.69%)
Oct 22, 2007 38.47 40.36 38.44 40.35 194,400 +1.35(+3.46%)
Oct 19, 2007 40.47 40.70 38.89 39.00 483,933 -2.14(-5.20%)
Oct 18, 2007 41.93 42.41 41.01 41.14 232,979 -1.29(-3.04%)
Oct 17, 2007 43.40 43.40 42.20 42.43 290,649 -0.50(-1.16%)
Oct 16, 2007 43.01 43.99 42.91 42.93 126,155 -0.54(-1.24%)
Oct 15, 2007 44.95 44.95 42.19 43.47 179,131 -1.23(-2.75%)
Oct 12, 2007 44.10 45.41 44.10 44.70 124,332 +0.67(+1.52%)
Oct 11, 2007 45.40 45.79 44.00 44.03 185,363 -1.36(-3.00%)
Oct 10, 2007 47.26 47.26 45.38 45.39 184,554 -1.75(-3.71%)
Oct 09, 2007 46.26 47.74 46.10 47.14 179,063 +1.14(+2.48%)
Oct 08, 2007 46.05 47.03 45.58 46.00 208,340 -0.47(-1.01%)
Oct 05, 2007 44.83 46.65 44.60 46.47 345,660 +2.13(+4.80%)
Oct 04, 2007 41.98 44.44 41.60 44.34 572,065 +2.54(+6.08%)
Oct 03, 2007 41.37 42.08 41.05 41.80 342,487 +0.10(+0.24%)
Oct 02, 2007 41.64 42.06 40.78 41.70 176,462 +0.21(+0.51%)
Oct 01, 2007 41.49 41.94 40.61 41.49 206,883 -0.09(-0.22%)
Sep 28, 2007 42.96 43.00 40.85 41.58 171,914 -1.21(-2.83%)
Sep 27, 2007 41.70 43.40 41.53 42.79 232,053 +1.11(+2.66%)
Sep 26, 2007 41.62 41.91 40.85 41.68 146,196 +0.31(+0.75%)
Sep 25, 2007 40.47 41.40 39.96 41.37 180,758 +0.56(+1.37%)
Sep 24, 2007 40.94 40.94 39.77 40.81 128,866 -0.05(-0.12%)
Sep 21, 2007 40.18 41.00 40.03 40.86 239,588 +0.90(+2.25%)
Sep 20, 2007 40.77 40.99 39.60 39.96 227,519 -1.01(-2.47%)
Sep 19, 2007 40.00 41.92 39.75 40.97 244,484 +1.17(+2.94%)
Sep 18, 2007 37.49 40.00 36.85 39.80 163,814 +2.52(+6.76%)
Sep 17, 2007 37.07 37.48 36.43 37.28 85,801 +0.21(+0.57%)
Sep 14, 2007 36.47 37.28 35.72 37.07 71,147 +0.37(+1.01%)
Sep 13, 2007 36.33 37.32 35.53 36.70 104,721 +0.73(+2.03%)
Sep 12, 2007 35.33 36.40 35.33 35.97 62,343 +0.49(+1.38%)
Sep 11, 2007 35.00 35.58 34.88 35.48 53,093 +0.78(+2.25%)
Sep 10, 2007 35.17 35.69 34.43 34.70 95,577 -0.32(-0.91%)
Sep 07, 2007 35.19 35.72 34.92 35.02 59,261 -0.82(-2.29%)
Sep 06, 2007 35.33 36.03 35.14 35.84 75,219 +0.55(+1.56%)
Sep 05, 2007 36.01 36.01 35.04 35.29 179,488 -1.02(-2.81%)
Sep 04, 2007 34.49 36.42 34.13 36.31 115,639 +1.74(+5.03%)
Aug 31, 2007 34.89 35.87 34.44 34.57 74,263 +0.14(+0.41%)
Aug 30, 2007 34.68 35.13 34.30 34.43 122,733 -0.67(-1.91%)
Aug 29, 2007 34.72 35.35 34.25 35.10 195,546 +0.71(+2.06%)
Aug 28, 2007 35.46 35.46 34.39 34.39 119,759 -1.16(-3.26%)
Aug 27, 2007 35.22 35.69 34.80 35.55 167,852 +0.15(+0.42%)
Aug 24, 2007 36.32 36.43 34.91 35.40 190,140 -1.02(-2.80%)
Aug 23, 2007 37.29 37.31 36.32 36.42 108,212 -0.62(-1.67%)
Aug 22, 2007 37.38 37.67 36.22 37.04 96,913 +0.09(+0.24%)
Aug 21, 2007 35.25 37.56 35.24 36.95 166,247 +1.83(+5.21%)
Aug 20, 2007 35.13 35.59 34.45 35.12 117,328 +0.21(+0.60%)
Aug 17, 2007 36.25 36.75 34.53 34.91 181,501 -0.13(-0.37%)
Aug 16, 2007 35.33 36.61 33.84 35.04 271,560 -0.57(-1.60%)
Aug 15, 2007 37.46 37.50 35.36 35.61 206,364 -1.90(-5.07%)
Aug 14, 2007 39.45 39.65 37.29 37.51 113,883 -1.86(-4.72%)
Aug 13, 2007 39.31 40.11 37.51 39.37 152,960 +0.60(+1.55%)
Aug 10, 2007 40.19 41.93 38.32 38.77 276,302 -1.93(-4.74%)
Aug 09, 2007 39.51 42.84 38.00 40.70 378,238 +0.01(+0.02%)
Aug 08, 2007 37.51 42.80 37.51 40.69 659,491 +3.36(+9.00%)
Aug 07, 2007 36.02 38.00 36.02 37.33 187,258 +1.03(+2.84%)
Aug 06, 2007 35.18 36.47 34.30 36.30 165,281 +1.22(+3.48%)
Aug 03, 2007 35.20 36.80 35.01 35.08 122,400 -1.81(-4.91%)
Aug 02, 2007 36.02 37.18 36.02 36.89 106,029 +0.95(+2.64%)
Aug 01, 2007 35.86 36.39 35.12 35.94 151,164 -0.07(-0.19%)
Jul 31, 2007 36.49 36.98 35.95 36.01 129,158 -0.08(-0.22%)
Jul 30, 2007 35.60 36.25 34.97 36.09 175,638 +1.16(+3.32%)
Jul 27, 2007 35.27 36.23 34.82 34.93 208,361 -0.61(-1.72%)
Jul 26, 2007 33.76 36.22 32.98 35.54 354,754 +1.00(+2.90%)
Jul 25, 2007 34.28 34.79 34.10 34.54 209,279 +0.67(+1.98%)
Jul 24, 2007 34.22 34.71 33.77 33.87 207,776 -0.72(-2.08%)
Jul 23, 2007 35.34 35.42 34.26 34.59 118,587 -0.47(-1.34%)
Jul 20, 2007 35.01 35.35 34.34 35.06 244,770 -0.03(-0.09%)
Jul 19, 2007 34.07 35.98 34.06 35.09 348,977 +1.31(+3.88%)
Jul 18, 2007 33.18 33.81 33.09 33.78 181,357 +0.35(+1.05%)
Jul 17, 2007 32.67 33.90 32.51 33.43 170,785 +0.76(+2.33%)
Jul 16, 2007 32.50 32.68 32.26 32.67 145,610 +0.14(+0.43%)
Jul 13, 2007 32.25 32.54 31.97 32.53 117,870 +0.30(+0.93%)
Jul 12, 2007 32.56 32.56 31.96 32.23 316,890 -0.19(-0.59%)
Jul 11, 2007 31.94 32.68 31.51 32.42 236,444 +0.40(+1.25%)
Jul 10, 2007 31.65 32.15 31.15 32.02 268,681 +0.42(+1.33%)
Jul 09, 2007 30.99 31.67 30.70 31.60 196,546 +0.75(+2.43%)
Jul 06, 2007 30.38 30.99 30.18 30.85 153,517 +0.40(+1.31%)
Jul 05, 2007 30.32 30.49 30.14 30.45 208,145 +0.10(+0.33%)
Jul 03, 2007 30.40 30.40 30.04 30.35 107,645 -0.23(-0.75%)
Jul 02, 2007 30.64 30.77 30.44 30.58 178,679 +0.19(+0.63%)
Jun 29, 2007 31.30 31.66 30.29 30.39 156,350 -0.85(-2.72%)
Jun 28, 2007 30.01 31.65 30.01 31.24 203,320 +1.05(+3.48%)
Jun 27, 2007 29.75 30.32 29.74 30.19 326,806 +0.19(+0.63%)
Jun 26, 2007 31.02 31.02 29.83 30.00 321,760 -0.69(-2.25%)
Jun 25, 2007 31.68 31.70 30.51 30.69 250,564 -1.03(-3.25%)
Jun 22, 2007 32.20 32.70 31.72 31.72 518,201 -0.42(-1.31%)
Jun 21, 2007 32.61 32.61 31.83 32.14 139,303 -0.67(-2.04%)
Jun 20, 2007 33.71 33.71 32.80 32.81 115,900 -0.73(-2.18%)
Jun 19, 2007 33.89 33.91 33.41 33.54 154,000 -0.44(-1.29%)
Jun 18, 2007 33.80 34.32 33.71 33.98 196,700 +0.17(+0.50%)
Jun 15, 2007 33.57 33.93 33.30 33.81 167,900 +0.66(+1.99%)
Jun 14, 2007 32.74 33.30 32.74 33.15 67,700 +0.29(+0.88%)
Jun 13, 2007 32.01 33.08 32.00 32.86 74,700 +0.87(+2.72%)
Jun 12, 2007 32.67 32.75 31.75 31.99 104,200 -0.93(-2.83%)
Jun 11, 2007 32.33 33.06 32.32 32.92 85,866 +0.55(+1.70%)
Jun 08, 2007 32.30 32.72 32.14 32.37 246,567 -0.04(-0.12%)
Jun 07, 2007 33.52 33.66 32.33 32.41 94,890 -1.16(-3.46%)
Jun 06, 2007 33.58 33.86 33.36 33.57 73,083 -0.28(-0.83%)
Jun 05, 2007 33.91 34.08 33.58 33.85 141,526 -0.25(-0.73%)
Jun 04, 2007 34.27 34.61 33.85 34.10 103,985 -0.20(-0.58%)
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.