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 28, 2010 20.35 20.71 20.20 20.35 373,079 -0.01(-0.03%)
May 27, 2010 20.27 20.35 20.04 20.35 154,653 +0.55(+2.80%)
May 26, 2010 19.86 20.48 19.68 19.80 276,441 +0.02(+0.09%)
May 25, 2010 19.47 19.83 19.16 19.78 153,270 -0.04(-0.21%)
May 24, 2010 20.12 20.19 19.79 19.82 83,503 -0.37(-1.84%)
May 21, 2010 19.96 20.37 19.58 20.19 249,633 -0.04(-0.18%)
May 20, 2010 20.36 20.84 20.22 20.23 210,207 -0.80(-3.79%)
May 19, 2010 20.73 21.34 20.67 21.03 209,890 +0.18(+0.85%)
May 18, 2010 21.28 21.31 20.71 20.85 116,160 -0.13(-0.64%)
May 17, 2010 21.07 21.12 20.45 20.98 62,491 -0.02(-0.12%)
May 14, 2010 21.12 21.12 20.69 21.01 83,250 -0.34(-1.60%)
May 13, 2010 21.44 21.57 21.26 21.35 166,331 -0.21(-0.99%)
May 12, 2010 21.26 21.57 21.12 21.56 132,636 +0.30(+1.43%)
May 11, 2010 21.31 21.47 21.14 21.26 136,793 -0.17(-0.80%)
May 10, 2010 21.25 21.85 21.17 21.43 212,231 +0.75(+3.65%)
May 07, 2010 21.04 21.14 20.24 20.67 193,109 -0.47(-2.24%)
May 06, 2010 21.71 22.01 20.19 21.15 176,634 -0.75(-3.42%)
May 05, 2010 21.84 22.05 21.76 21.90 109,086 -0.10(-0.44%)
May 04, 2010 22.15 22.15 21.55 21.99 174,733 -0.47(-2.09%)
May 03, 2010 22.13 22.46 22.13 22.46 125,378 +0.49(+2.21%)
Apr 30, 2010 22.50 22.55 21.98 21.98 148,326 -0.54(-2.38%)
Apr 29, 2010 22.51 22.97 22.45 22.51 345,724 +0.14(+0.63%)
Apr 28, 2010 22.51 22.72 22.19 22.37 88,825 -0.07(-0.30%)
Apr 27, 2010 22.68 23.08 22.27 22.44 172,351 -0.30(-1.34%)
Apr 26, 2010 23.12 23.13 22.71 22.74 112,825 -0.29(-1.24%)
Apr 23, 2010 23.70 23.78 22.71 23.03 442,879 -0.69(-2.90%)
Apr 22, 2010 24.46 24.49 23.49 23.72 437,047 -1.25(-5.00%)
Apr 21, 2010 25.14 25.25 24.90 24.96 151,127 -0.23(-0.89%)
Apr 20, 2010 24.95 25.24 24.76 25.19 94,425 +0.43(+1.75%)
Apr 19, 2010 24.93 24.93 24.31 24.76 89,846 -0.21(-0.85%)
Apr 16, 2010 25.47 25.47 24.78 24.97 127,319 -0.49(-1.94%)
Apr 15, 2010 25.12 25.53 24.88 25.46 160,614 +0.36(+1.45%)
Apr 14, 2010 24.84 25.16 24.69 25.10 222,900 +0.45(+1.83%)
Apr 13, 2010 24.15 24.65 24.14 24.65 388,950 +0.44(+1.81%)
Apr 12, 2010 24.27 24.34 24.03 24.21 70,755 -0.13(-0.53%)
Apr 09, 2010 23.93 24.34 23.74 24.34 166,176 +0.35(+1.47%)
Apr 08, 2010 23.82 24.33 23.58 23.98 146,258 +0.02(+0.08%)
Apr 07, 2010 24.35 24.35 23.81 23.97 120,307 -0.48(-1.97%)
Apr 06, 2010 24.48 24.54 24.21 24.45 167,542 -0.08(-0.32%)
Apr 05, 2010 23.39 24.52 23.39 24.52 234,180 +1.14(+4.86%)
Apr 01, 2010 23.49 23.39 23.39 23.39 210,385 -0.01(-0.04%)
Mar 31, 2010 23.75 23.87 23.34 23.40 113,762 -0.49(-2.05%)
Mar 30, 2010 23.59 23.89 23.45 23.89 92,653 +0.25(+1.06%)
Mar 29, 2010 23.54 23.73 23.22 23.64 138,948 +0.11(+0.47%)
Mar 26, 2010 23.67 23.88 23.44 23.53 87,590 +0.02(+0.08%)
Mar 25, 2010 23.21 23.84 23.11 23.51 138,793 +0.38(+1.63%)
Mar 24, 2010 23.45 23.49 23.00 23.13 116,066 -0.43(-1.83%)
Mar 23, 2010 23.51 23.60 23.08 23.56 99,019 +0.12(+0.52%)
Mar 22, 2010 23.04 23.76 23.03 23.44 184,351 +0.33(+1.45%)
Mar 19, 2010 23.63 23.63 22.99 23.11 270,662 -0.40(-1.71%)
Mar 18, 2010 23.38 23.54 23.06 23.51 233,653 +0.21(+0.89%)
Mar 17, 2010 22.93 23.49 22.90 23.30 204,406 +0.49(+2.16%)
Mar 16, 2010 22.73 22.81 22.59 22.81 160,338 +0.21(+0.94%)
Mar 15, 2010 22.60 22.65 22.39 22.60 136,315 -0.07(-0.29%)
Mar 12, 2010 22.81 22.81 22.47 22.66 173,628 +0.02(+0.11%)
Mar 11, 2010 22.52 22.71 22.39 22.64 92,611 +0.04(+0.19%)
Mar 10, 2010 22.40 22.69 22.01 22.60 96,402 +0.13(+0.57%)
Mar 09, 2010 22.33 22.48 21.87 22.47 102,405 +0.05(+0.24%)
Mar 08, 2010 22.23 22.46 22.07 22.42 138,770 +0.25(+1.12%)
Mar 05, 2010 21.66 22.17 21.65 22.17 144,469 +0.58(+2.67%)
Mar 04, 2010 21.55 21.98 21.52 21.59 156,749 +0.00(+0.00%)
Mar 03, 2010 21.47 21.88 21.43 21.59 155,702 +0.21(+0.99%)
Mar 02, 2010 21.26 21.43 20.95 21.38 232,122 +0.14(+0.66%)
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.