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 79.22 80.67 78.62 80.10 0 +0.35(+0.44%)
Sep 27, 2013 79.42 80.20 79.34 79.75 0 -0.24(-0.30%)
Sep 26, 2013 79.58 80.22 79.15 79.99 58,039 +0.38(+0.48%)
Sep 25, 2013 79.82 79.98 79.36 79.61 89,100 -0.30(-0.38%)
Sep 24, 2013 79.23 80.21 79.14 79.91 103,511 +0.62(+0.78%)
Sep 23, 2013 78.96 79.71 78.19 79.29 58,455 +0.11(+0.14%)
Sep 20, 2013 78.56 79.42 78.43 79.18 0 +0.64(+0.81%)
Sep 19, 2013 79.24 79.30 78.25 78.54 50,753 -0.52(-0.66%)
Sep 18, 2013 79.00 79.42 78.05 79.06 0 +0.37(+0.47%)
Sep 17, 2013 76.76 79.01 76.58 78.69 0 +2.17(+2.84%)
Sep 16, 2013 75.42 77.38 75.42 76.52 0 +0.38(+0.50%)
Sep 13, 2013 75.07 76.49 74.73 76.14 0 +1.46(+1.96%)
Sep 12, 2013 74.91 75.41 74.16 74.68 0 -0.07(-0.09%)
Sep 11, 2013 74.31 75.38 74.31 74.75 0 +0.09(+0.12%)
Sep 10, 2013 74.51 74.71 73.28 74.66 99,089 +0.64(+0.86%)
Sep 09, 2013 73.79 74.38 73.46 74.02 0 +0.26(+0.35%)
Sep 06, 2013 74.11 74.11 72.44 73.76 0 +0.05(+0.07%)
Sep 05, 2013 73.63 74.16 73.07 73.71 96,887 -0.01(-0.01%)
Sep 04, 2013 72.36 73.90 72.19 73.72 0 +1.22(+1.68%)
Sep 03, 2013 72.50 72.99 71.55 72.50 0 +0.63(+0.88%)
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%)
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.