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 (%)
Jul 31, 2008 33.34 33.64 32.70 32.95 230,337 -0.82(-2.43%)
Jul 30, 2008 34.36 34.76 33.29 33.77 180,993 -0.22(-0.65%)
Jul 29, 2008 33.99 34.48 33.40 33.99 159,988 +0.37(+1.10%)
Jul 28, 2008 34.47 34.77 33.43 33.62 178,120 -1.03(-2.97%)
Jul 25, 2008 34.46 35.00 34.03 34.65 317,678 +0.63(+1.85%)
Jul 24, 2008 35.01 35.95 33.59 34.02 806,154 +1.43(+4.39%)
Jul 23, 2008 32.44 32.84 32.01 32.59 323,261 +0.35(+1.09%)
Jul 22, 2008 31.89 32.38 31.84 32.24 225,369 -0.15(-0.46%)
Jul 21, 2008 32.93 32.93 32.09 32.39 222,691 -0.35(-1.07%)
Jul 18, 2008 33.67 33.94 32.06 32.74 443,747 -0.96(-2.85%)
Jul 17, 2008 33.59 34.23 33.35 33.70 136,253 +0.34(+1.02%)
Jul 16, 2008 32.41 33.70 32.20 33.36 264,107 +1.18(+3.67%)
Jul 15, 2008 31.61 32.76 31.18 32.18 207,384 +0.10(+0.31%)
Jul 14, 2008 32.07 32.58 31.63 32.08 251,841 +0.39(+1.23%)
Jul 11, 2008 34.10 34.16 31.66 31.69 554,968 -2.65(-7.72%)
Jul 10, 2008 33.65 34.78 33.34 34.34 184,323 +0.84(+2.51%)
Jul 09, 2008 33.76 35.35 33.36 33.50 319,165 -0.32(-0.95%)
Jul 08, 2008 32.97 33.83 32.11 33.82 132,960 +0.92(+2.80%)
Jul 07, 2008 33.30 33.40 32.78 32.90 177,011 -0.20(-0.60%)
Jul 04, 2008 33.22 33.48 32.30 33.10 95,423 +0.00(+0.00%)
Jul 03, 2008 33.22 33.48 32.30 33.10 95,423 -0.17(-0.51%)
Jul 02, 2008 33.58 33.75 32.95 33.27 181,409 -0.47(-1.39%)
Jul 01, 2008 33.27 33.98 32.98 33.74 239,894 +0.02(+0.06%)
Jun 30, 2008 35.20 35.20 33.61 33.72 364,085 -1.04(-2.99%)
Jun 27, 2008 34.64 35.68 34.61 34.76 379,287 -0.09(-0.26%)
Jun 26, 2008 35.64 36.34 34.70 34.85 262,079 -1.38(-3.81%)
Jun 25, 2008 34.94 36.30 34.75 36.23 385,065 +1.85(+5.38%)
Jun 24, 2008 34.58 35.05 33.84 34.38 193,690 -0.50(-1.43%)
Jun 23, 2008 35.38 35.50 34.70 34.88 85,251 -0.34(-0.97%)
Jun 20, 2008 36.07 36.33 35.04 35.22 267,565 -1.14(-3.14%)
Jun 19, 2008 36.25 36.58 35.57 36.36 155,088 +0.02(+0.06%)
Jun 18, 2008 36.16 36.52 35.64 36.34 181,072 -0.07(-0.19%)
Jun 17, 2008 37.14 37.15 36.29 36.41 199,458 -0.77(-2.07%)
Jun 16, 2008 37.07 37.30 36.66 37.18 200,811 +0.04(+0.11%)
Jun 13, 2008 36.43 37.14 36.26 37.14 196,841 +1.03(+2.85%)
Jun 12, 2008 36.00 36.68 35.96 36.11 193,462 +0.44(+1.23%)
Jun 11, 2008 36.14 36.81 35.67 35.67 336,538 -0.69(-1.90%)
Jun 10, 2008 36.34 36.60 35.77 36.36 247,124 +0.28(+0.78%)
Jun 09, 2008 36.44 36.99 35.50 36.08 217,140 -0.15(-0.41%)
Jun 06, 2008 36.87 38.01 36.20 36.23 482,419 -0.66(-1.79%)
Jun 05, 2008 34.15 36.96 34.10 36.89 386,175 +2.80(+8.21%)
Jun 04, 2008 32.82 34.18 32.80 34.09 312,893 +1.07(+3.24%)
Jun 03, 2008 32.70 33.04 32.25 33.02 184,893 +0.39(+1.20%)
Jun 02, 2008 32.77 33.26 32.22 32.63 168,665 -0.07(-0.21%)
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%)
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.