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 (%)
Sep 30, 2013 51.35 52.29 50.96 51.92 0 +0.23(+0.44%)
Sep 27, 2013 51.48 51.99 51.43 51.70 0 -0.16(-0.30%)
Sep 26, 2013 51.59 52.00 51.31 51.85 89,536 +0.25(+0.48%)
Sep 25, 2013 51.74 51.84 51.44 51.60 137,453 -0.19(-0.38%)
Sep 24, 2013 51.36 51.99 51.30 51.80 159,685 +0.40(+0.78%)
Sep 23, 2013 51.18 51.67 50.68 51.40 90,178 +0.07(+0.14%)
Sep 20, 2013 50.92 51.48 50.84 51.33 0 +0.41(+0.81%)
Sep 19, 2013 51.36 51.40 50.72 50.91 78,296 -0.34(-0.66%)
Sep 18, 2013 51.21 51.48 50.59 51.25 0 +0.24(+0.47%)
Sep 17, 2013 49.76 51.22 49.64 51.01 0 +1.41(+2.84%)
Sep 16, 2013 48.89 50.16 48.89 49.60 0 +0.25(+0.50%)
Sep 13, 2013 48.66 49.58 48.44 49.36 0 +0.95(+1.96%)
Sep 12, 2013 48.56 48.88 48.07 48.41 0 -0.05(-0.09%)
Sep 11, 2013 48.17 48.86 48.17 48.45 0 +0.06(+0.12%)
Sep 10, 2013 48.30 48.43 47.50 48.40 152,863 +0.41(+0.86%)
Sep 09, 2013 47.83 48.21 47.62 47.98 0 +0.17(+0.35%)
Sep 06, 2013 48.04 48.04 46.96 47.81 0 +0.03(+0.07%)
Sep 05, 2013 47.73 48.07 47.37 47.78 149,466 -0.01(-0.01%)
Sep 04, 2013 46.91 47.90 46.79 47.79 0 +0.79(+1.68%)
Sep 03, 2013 47.00 47.31 46.38 47.00 0 +0.41(+0.88%)
Aug 30, 2013 47.60 47.96 46.39 46.59 0 -1.16(-2.43%)
Aug 29, 2013 46.71 47.87 46.69 47.75 77,936 +0.85(+1.81%)
Aug 28, 2013 46.76 47.18 46.76 46.90 0 +0.00(+0.00%)
Aug 27, 2013 47.53 47.87 46.56 46.90 98,977 -1.00(-2.08%)
Aug 26, 2013 48.71 48.94 47.77 47.90 0 -0.60(-1.23%)
Aug 23, 2013 47.90 48.83 47.69 48.49 0 +0.59(+1.23%)
Aug 22, 2013 47.35 47.94 47.01 47.90 113,497 +0.70(+1.48%)
Aug 21, 2013 46.92 47.42 46.90 47.20 0 +0.05(+0.10%)
Aug 20, 2013 46.51 47.31 46.37 47.16 97,528 +0.67(+1.44%)
Aug 19, 2013 46.37 46.60 46.26 46.49 46,430 +0.15(+0.32%)
Aug 16, 2013 46.17 46.44 45.96 46.34 0 +0.02(+0.04%)
Aug 15, 2013 46.44 46.70 46.19 46.32 90,346 -0.53(-1.13%)
Aug 14, 2013 46.83 47.01 46.35 46.85 65,374 +0.17(+0.36%)
Aug 13, 2013 46.81 47.04 46.20 46.68 56,633 -0.18(-0.39%)
Aug 12, 2013 46.86 47.26 46.68 46.87 33,579 -0.07(-0.15%)
Aug 09, 2013 48.15 48.56 46.38 46.94 113,906 +0.22(+0.47%)
Aug 08, 2013 46.30 46.81 46.05 46.72 69,256 +0.47(+1.02%)
Aug 07, 2013 46.39 46.71 46.10 46.24 56,835 -0.35(-0.75%)
Aug 06, 2013 46.29 46.92 46.29 46.59 102,400 -0.37(-0.79%)
Aug 05, 2013 46.96 47.27 46.79 46.96 68,421 -0.13(-0.28%)
Aug 02, 2013 47.00 47.24 46.61 47.09 100,423 -0.17(-0.36%)
Aug 01, 2013 46.93 47.36 46.84 47.26 213,129 +0.73(+1.57%)
Jul 31, 2013 46.30 46.76 46.18 46.53 0 +0.51(+1.10%)
Jul 30, 2013 46.34 46.54 45.72 46.02 0 +0.07(+0.16%)
Jul 29, 2013 45.96 46.02 45.62 45.95 0 -0.01(-0.01%)
Jul 26, 2013 46.37 46.37 45.68 45.96 0 -0.75(-1.61%)
Jul 25, 2013 46.15 46.74 46.08 46.71 0 +0.54(+1.17%)
Jul 24, 2013 46.17 46.46 45.94 46.17 0 +0.13(+0.28%)
Jul 23, 2013 46.50 46.50 45.70 46.04 0 -0.43(-0.93%)
Jul 22, 2013 45.82 46.56 45.82 46.48 0 +0.29(+0.62%)
Jul 19, 2013 46.68 46.95 45.57 46.19 0 -0.40(-0.86%)
Jul 18, 2013 46.67 47.20 45.34 46.59 0 +1.44(+3.19%)
Jul 17, 2013 45.28 45.60 44.86 45.15 242,307 +0.15(+0.33%)
Jul 16, 2013 44.98 45.23 44.64 45.01 0 +0.16(+0.36%)
Jul 15, 2013 45.10 45.51 44.67 44.84 0 +0.09(+0.20%)
Jul 12, 2013 45.18 45.36 44.18 44.75 0 -0.12(-0.27%)
Jul 11, 2013 44.00 44.97 43.90 44.88 0 +1.45(+3.34%)
Jul 10, 2013 42.87 43.61 42.87 43.42 0 +0.66(+1.55%)
Jul 09, 2013 42.88 43.15 42.60 42.76 0 -0.02(-0.05%)
Jul 08, 2013 42.59 43.02 42.50 42.78 0 +0.32(+0.75%)
Jul 05, 2013 43.05 43.05 42.26 42.46 0 +0.51(+1.22%)
Jul 03, 2013 41.25 41.99 41.25 41.95 0 +0.64(+1.54%)
Jul 02, 2013 40.78 41.45 40.78 41.32 0 +0.24(+0.58%)
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.