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 29, 2012 59.03 61.17 58.80 60.70 124,984 +2.86(+4.94%)
Jun 28, 2012 57.11 57.84 56.40 57.84 95,413 +0.16(+0.28%)
Jun 27, 2012 57.39 58.01 56.89 57.68 58,216 +0.40(+0.70%)
Jun 26, 2012 55.99 57.77 55.04 57.28 96,141 +1.53(+2.74%)
Jun 25, 2012 55.71 55.97 55.22 55.75 64,854 -0.62(-1.10%)
Jun 22, 2012 56.38 56.52 55.75 56.37 140,256 +0.02(+0.04%)
Jun 21, 2012 57.79 57.93 56.12 56.35 73,506 -1.57(-2.71%)
Jun 20, 2012 58.80 58.80 57.52 57.92 69,140 -1.14(-1.93%)
Jun 19, 2012 57.85 59.50 57.65 59.06 93,725 +1.45(+2.52%)
Jun 18, 2012 57.67 58.16 57.20 57.61 60,765 -0.27(-0.47%)
Jun 15, 2012 55.80 58.01 55.80 57.88 118,159 +1.86(+3.32%)
Jun 14, 2012 55.44 56.11 55.08 56.02 108,818 +0.83(+1.50%)
Jun 13, 2012 55.31 55.99 54.93 55.19 70,805 -0.38(-0.68%)
Jun 12, 2012 56.76 56.76 54.77 55.57 108,401 -0.83(-1.47%)
Jun 11, 2012 58.15 58.15 55.33 56.40 117,902 -1.26(-2.19%)
Jun 08, 2012 57.42 58.14 57.01 57.66 79,624 -0.05(-0.09%)
Jun 07, 2012 57.75 58.34 57.29 57.71 98,016 +0.69(+1.21%)
Jun 06, 2012 55.36 57.09 55.36 57.02 88,570 +2.12(+3.86%)
Jun 05, 2012 54.90 55.49 54.65 54.90 78,579 -0.41(-0.74%)
Jun 04, 2012 55.50 55.50 54.39 55.31 85,747 +0.16(+0.29%)
Jun 01, 2012 55.00 55.85 54.53 55.15 224,250 -0.75(-1.34%)
May 31, 2012 56.09 56.16 55.00 55.90 161,782 +0.07(+0.13%)
May 30, 2012 55.57 56.15 55.11 55.83 67,388 -0.42(-0.75%)
May 29, 2012 56.41 56.50 55.83 56.25 85,284 +0.05(+0.09%)
May 25, 2012 56.07 56.48 55.92 56.20 48,569 -0.08(-0.14%)
May 24, 2012 56.54 56.54 55.45 56.28 94,073 -0.01(-0.02%)
May 23, 2012 56.47 56.72 55.59 56.29 81,856 -0.83(-1.45%)
May 22, 2012 57.72 60.15 56.51 57.12 124,853 -0.71(-1.23%)
May 21, 2012 56.20 57.95 55.52 57.83 64,004 +1.68(+2.99%)
May 18, 2012 57.21 57.94 55.86 56.15 81,901 -1.23(-2.14%)
May 17, 2012 58.08 58.14 56.98 57.38 154,097 -0.81(-1.39%)
May 16, 2012 58.69 59.06 57.98 58.19 74,165 -0.37(-0.63%)
May 15, 2012 58.14 59.26 58.10 58.56 54,334 +0.34(+0.58%)
May 14, 2012 57.84 58.70 57.02 58.22 61,799 -0.25(-0.43%)
May 11, 2012 57.82 58.54 57.82 58.47 72,303 +0.25(+0.43%)
May 10, 2012 57.84 58.51 57.61 58.22 128,250 +0.63(+1.09%)
May 09, 2012 56.21 57.92 56.21 57.59 118,833 +0.60(+1.05%)
May 08, 2012 56.20 57.08 55.55 56.99 140,259 +0.27(+0.48%)
May 07, 2012 57.87 58.12 56.64 56.72 88,752 -1.40(-2.41%)
May 04, 2012 58.75 59.40 57.75 58.12 131,773 -0.81(-1.37%)
May 03, 2012 59.82 60.26 58.75 58.93 96,178 -1.14(-1.90%)
May 02, 2012 59.84 60.56 59.65 60.07 93,937 -0.39(-0.65%)
May 01, 2012 59.93 61.64 59.89 60.46 145,146 +0.57(+0.95%)
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%)
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.