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 (%)
Jun 30, 2006 20.56 21.11 20.26 20.46 113,402 -0.04(-0.20%)
Jun 29, 2006 20.13 20.59 19.80 20.50 70,400 +0.51(+2.55%)
Jun 28, 2006 20.38 20.38 19.81 19.99 49,077 -0.27(-1.33%)
Jun 27, 2006 20.45 20.51 20.08 20.26 71,871 -0.23(-1.12%)
Jun 26, 2006 19.99 20.53 19.87 20.49 45,400 +0.62(+3.12%)
Jun 23, 2006 19.73 19.97 19.65 19.87 23,069 +0.02(+0.10%)
Jun 22, 2006 19.81 19.97 19.62 19.85 55,125 +0.02(+0.10%)
Jun 21, 2006 19.09 19.95 19.09 19.83 37,118 +0.66(+3.44%)
Jun 20, 2006 18.96 19.31 18.76 19.17 40,354 +0.18(+0.95%)
Jun 19, 2006 19.54 19.54 18.66 18.99 88,778 -0.43(-2.21%)
Jun 16, 2006 19.94 20.10 19.28 19.42 160,669 -0.61(-3.05%)
Jun 15, 2006 19.69 20.39 19.53 20.03 87,987 +0.48(+2.46%)
Jun 14, 2006 19.75 19.80 19.26 19.55 77,358 +0.28(+1.45%)
Jun 13, 2006 19.84 20.47 19.27 19.27 135,531 -0.67(-3.36%)
Jun 12, 2006 20.42 20.58 19.84 19.94 68,665 -0.55(-2.68%)
Jun 09, 2006 20.28 20.59 20.28 20.49 84,216 +0.22(+1.09%)
Jun 08, 2006 21.72 21.74 19.92 20.27 125,275 -1.74(-7.91%)
Jun 07, 2006 22.33 22.50 21.91 22.01 24,720 -0.37(-1.65%)
Jun 06, 2006 22.20 22.47 22.05 22.38 62,428 +0.16(+0.72%)
Jun 05, 2006 22.48 22.63 22.02 22.22 63,665 -0.37(-1.64%)
Jun 02, 2006 22.92 23.00 22.50 22.59 77,537 -0.41(-1.78%)
Jun 01, 2006 23.00 23.00 22.46 23.00 46,812 +0.00(+0.00%)
May 31, 2006 21.91 23.00 21.80 23.00 121,899 +1.10(+5.02%)
May 30, 2006 22.14 22.30 21.75 21.90 51,526 -0.26(-1.17%)
May 26, 2006 22.50 22.73 21.92 22.16 41,290 -0.15(-0.67%)
May 25, 2006 22.50 22.77 21.86 22.31 58,932 +0.01(+0.04%)
May 24, 2006 21.74 22.43 21.55 22.30 45,561 +0.55(+2.53%)
May 23, 2006 22.60 22.72 21.70 21.75 50,477 -0.68(-3.03%)
May 22, 2006 22.02 22.79 21.95 22.43 43,951 +0.30(+1.36%)
May 19, 2006 22.17 22.72 21.92 22.13 45,965 -0.40(-1.78%)
May 18, 2006 22.85 23.16 22.52 22.53 30,735 -0.31(-1.36%)
May 17, 2006 22.69 22.95 21.70 22.84 58,379 -0.01(-0.04%)
May 16, 2006 22.17 23.10 22.17 22.85 67,119 +0.51(+2.28%)
May 15, 2006 21.62 22.41 21.62 22.34 69,742 +0.42(+1.92%)
May 12, 2006 21.80 22.04 21.71 21.92 62,055 +0.01(+0.05%)
May 11, 2006 22.64 22.64 21.90 21.91 42,999 -0.72(-3.18%)
May 10, 2006 22.16 22.63 22.16 22.63 55,532 +0.27(+1.21%)
May 09, 2006 22.42 22.57 22.09 22.36 83,512 -0.12(-0.53%)
May 08, 2006 22.61 22.83 22.32 22.48 47,250 -0.41(-1.79%)
May 05, 2006 22.77 23.00 22.32 22.89 56,218 +0.39(+1.73%)
May 04, 2006 21.54 23.55 21.41 22.50 243,571 +0.82(+3.78%)
May 03, 2006 21.83 21.83 21.53 21.68 50,947 -0.06(-0.28%)
May 02, 2006 21.80 21.92 21.67 21.74 30,259 -0.12(-0.55%)
May 01, 2006 21.45 22.00 21.39 21.86 79,447 +0.32(+1.49%)
Apr 28, 2006 21.13 21.65 21.08 21.54 58,600 +0.12(+0.56%)
Apr 27, 2006 21.10 21.70 20.96 21.42 39,120 +0.22(+1.04%)
Apr 26, 2006 20.95 21.70 20.79 21.20 92,397 +0.52(+2.51%)
Apr 25, 2006 21.99 22.99 20.31 20.68 165,692 -0.96(-4.44%)
Apr 24, 2006 21.30 21.72 21.30 21.64 84,837 +0.16(+0.75%)
Apr 21, 2006 21.52 21.52 21.08 21.48 69,410 +0.24(+1.13%)
Apr 20, 2006 21.50 21.50 20.88 21.24 44,765 -0.18(-0.84%)
Apr 19, 2006 20.93 21.49 20.93 21.42 96,867 +0.39(+1.85%)
Apr 18, 2006 20.85 21.14 20.85 21.03 104,228 +0.12(+0.57%)
Apr 17, 2006 20.30 20.93 20.30 20.91 106,608 +0.39(+1.90%)
Apr 13, 2006 20.20 20.55 20.00 20.52 74,985 +0.49(+2.45%)
Apr 12, 2006 19.65 20.16 19.60 20.03 67,952 +0.38(+1.93%)
Apr 11, 2006 19.66 19.83 19.51 19.65 44,541 +0.09(+0.46%)
Apr 10, 2006 19.00 20.08 19.00 19.56 71,250 +0.50(+2.62%)
Apr 07, 2006 18.88 19.35 18.42 19.06 69,152 +0.26(+1.38%)
Apr 06, 2006 18.28 18.87 18.10 18.80 33,686 +0.61(+3.35%)
Apr 05, 2006 18.35 18.35 18.15 18.19 29,629 -0.04(-0.22%)
Apr 04, 2006 17.89 18.39 17.73 18.23 44,436 +0.20(+1.11%)
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.