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 (%)
Aug 30, 2013 73.43 73.99 71.56 71.87 0 -1.79(-2.43%)
Aug 29, 2013 72.06 73.85 72.03 73.66 50,520 +1.31(+1.81%)
Aug 28, 2013 72.14 72.79 72.14 72.35 0 +0.00(+0.00%)
Aug 27, 2013 73.33 73.85 71.83 72.35 64,159 -1.54(-2.08%)
Aug 26, 2013 75.14 75.50 73.70 73.89 0 -0.92(-1.23%)
Aug 23, 2013 73.90 75.33 73.57 74.81 0 +0.91(+1.23%)
Aug 22, 2013 73.04 73.95 72.52 73.90 73,571 +1.08(+1.48%)
Aug 21, 2013 72.39 73.16 72.35 72.82 0 +0.07(+0.10%)
Aug 20, 2013 71.75 72.99 71.53 72.75 63,220 +1.03(+1.44%)
Aug 19, 2013 71.53 71.89 71.36 71.72 30,097 +0.23(+0.32%)
Aug 16, 2013 71.23 71.65 70.90 71.49 0 +0.03(+0.04%)
Aug 15, 2013 71.65 72.04 71.26 71.46 58,564 -0.82(-1.13%)
Aug 14, 2013 72.25 72.52 71.51 72.28 42,377 +0.26(+0.36%)
Aug 13, 2013 72.22 72.57 71.27 72.02 36,711 -0.28(-0.39%)
Aug 12, 2013 72.29 72.91 72.02 72.30 21,767 -0.11(-0.15%)
Aug 09, 2013 74.28 74.92 71.55 72.41 73,836 +0.34(+0.47%)
Aug 08, 2013 71.43 72.22 71.04 72.07 44,893 +0.73(+1.02%)
Aug 07, 2013 71.57 72.06 71.12 71.34 36,842 -0.54(-0.75%)
Aug 06, 2013 71.41 72.38 71.41 71.88 66,378 -0.57(-0.79%)
Aug 05, 2013 72.45 72.93 72.19 72.45 44,352 -0.20(-0.28%)
Aug 02, 2013 72.50 72.87 71.90 72.65 65,096 -0.26(-0.36%)
Aug 01, 2013 72.40 73.06 72.26 72.91 138,154 +1.13(+1.57%)
Jul 31, 2013 71.43 72.13 71.24 71.78 0 +0.78(+1.10%)
Jul 30, 2013 71.49 71.79 70.53 71.00 0 +0.11(+0.16%)
Jul 29, 2013 70.90 71.00 70.38 70.89 0 -0.01(-0.01%)
Jul 26, 2013 71.54 71.54 70.47 70.90 0 -1.16(-1.61%)
Jul 25, 2013 71.20 72.10 71.08 72.06 0 +0.83(+1.17%)
Jul 24, 2013 71.22 71.67 70.87 71.23 0 +0.20(+0.28%)
Jul 23, 2013 71.73 71.73 70.50 71.03 0 -0.67(-0.93%)
Jul 22, 2013 70.68 71.83 70.68 71.70 0 +0.44(+0.62%)
Jul 19, 2013 72.01 72.43 70.30 71.26 0 -0.62(-0.86%)
Jul 18, 2013 72.00 72.81 69.95 71.88 0 +2.22(+3.19%)
Jul 17, 2013 69.86 70.34 69.20 69.66 157,068 +0.23(+0.33%)
Jul 16, 2013 69.39 69.77 68.87 69.43 0 +0.25(+0.36%)
Jul 15, 2013 69.57 70.21 68.91 69.18 0 +0.14(+0.20%)
Jul 12, 2013 69.70 69.98 68.15 69.04 0 -0.19(-0.27%)
Jul 11, 2013 67.88 69.37 67.73 69.23 0 +2.24(+3.34%)
Jul 10, 2013 66.13 67.28 66.13 66.99 0 +1.02(+1.55%)
Jul 09, 2013 66.15 66.56 65.72 65.97 0 -0.03(-0.05%)
Jul 08, 2013 65.71 66.37 65.56 66.00 0 +0.49(+0.75%)
Jul 05, 2013 66.41 66.42 65.19 65.51 0 +0.79(+1.22%)
Jul 03, 2013 63.64 64.78 63.64 64.72 0 +0.98(+1.54%)
Jul 02, 2013 62.91 63.94 62.91 63.74 0 +0.37(+0.58%)
Jul 01, 2013 63.39 63.83 62.75 63.37 0 +0.50(+0.80%)
Jun 28, 2013 63.54 63.60 61.98 62.87 183,771 -1.00(-1.57%)
Jun 27, 2013 63.25 64.71 62.94 63.87 0 +0.79(+1.25%)
Jun 26, 2013 63.56 63.66 62.50 63.08 0 +0.02(+0.03%)
Jun 25, 2013 62.50 63.20 61.52 63.06 0 +1.29(+2.09%)
Jun 24, 2013 62.52 62.73 61.73 61.77 0 -1.48(-2.34%)
Jun 21, 2013 64.08 64.08 62.52 63.25 121,309 -0.64(-1.00%)
Jun 20, 2013 64.17 64.80 63.68 63.89 0 -0.90(-1.39%)
Jun 19, 2013 65.00 65.36 64.63 64.79 0 -0.39(-0.60%)
Jun 18, 2013 65.10 65.54 64.95 65.18 0 +0.20(+0.31%)
Jun 17, 2013 64.89 65.16 64.52 64.98 0 +0.44(+0.68%)
Jun 14, 2013 65.29 65.29 64.29 64.54 0 -0.75(-1.15%)
Jun 13, 2013 63.97 65.42 63.65 65.29 88,894 +1.15(+1.79%)
Jun 12, 2013 65.28 65.50 63.26 64.14 100,593 -0.79(-1.22%)
Jun 11, 2013 64.24 65.39 63.78 64.93 84,928 +0.17(+0.26%)
Jun 10, 2013 64.68 64.93 63.94 64.76 0 +0.41(+0.64%)
Jun 07, 2013 64.28 64.77 63.68 64.35 0 +0.60(+0.94%)
Jun 06, 2013 62.55 63.80 62.09 63.75 109,413 +1.03(+1.64%)
Jun 05, 2013 63.75 63.99 62.36 62.72 0 -0.94(-1.48%)
Jun 04, 2013 64.69 65.15 62.95 63.66 0 -0.74(-1.15%)
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.