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, 2014 87.44 88.74 87.38 87.94 116,522 +0.26(+0.30%)
Sep 29, 2014 86.04 87.82 86.04 87.68 51,778 +0.56(+0.64%)
Sep 26, 2014 87.03 87.42 86.19 87.12 46,506 +0.62(+0.72%)
Sep 25, 2014 87.09 87.09 85.75 86.50 77,738 -1.00(-1.14%)
Sep 24, 2014 86.42 87.78 86.04 87.50 46,124 +1.00(+1.16%)
Sep 23, 2014 86.97 87.20 86.09 86.50 76,815 -0.86(-0.98%)
Sep 22, 2014 87.78 87.86 86.91 87.36 53,616 -0.79(-0.90%)
Sep 19, 2014 89.53 89.92 87.87 88.15 73,564 -1.35(-1.51%)
Sep 18, 2014 88.95 89.67 88.17 89.50 62,189 +1.13(+1.28%)
Sep 17, 2014 88.97 89.48 87.80 88.37 56,401 -0.72(-0.81%)
Sep 16, 2014 87.49 90.77 87.48 89.09 117,094 +1.15(+1.31%)
Sep 15, 2014 88.52 88.52 87.32 87.94 91,490 -0.31(-0.35%)
Sep 12, 2014 88.34 88.55 87.65 88.25 77,286 -0.35(-0.40%)
Sep 11, 2014 88.23 88.88 87.94 88.60 73,969 -0.04(-0.05%)
Sep 10, 2014 88.55 88.70 87.53 88.64 106,156 +0.34(+0.39%)
Sep 09, 2014 88.94 89.06 87.94 88.30 70,117 -1.04(-1.16%)
Sep 08, 2014 88.94 89.59 88.64 89.34 54,872 -0.08(-0.09%)
Sep 05, 2014 89.18 89.65 88.65 89.42 51,346 -0.21(-0.23%)
Sep 04, 2014 89.75 90.17 89.61 89.63 44,612 -0.17(-0.19%)
Sep 03, 2014 90.25 90.65 89.31 89.80 63,164 -0.16(-0.18%)
Sep 02, 2014 89.43 90.31 89.30 89.96 40,229 +0.59(+0.66%)
Aug 29, 2014 89.98 89.37 89.37 89.37 134,800 +0.27(+0.30%)
Aug 28, 2014 88.78 89.29 88.44 89.10 42,288 -0.24(-0.27%)
Aug 27, 2014 90.39 90.39 89.28 89.34 43,465 -0.59(-0.66%)
Aug 26, 2014 89.69 90.52 89.69 89.93 52,243 +0.23(+0.26%)
Aug 25, 2014 89.90 90.50 89.90 89.70 77,388 +0.53(+0.59%)
Aug 22, 2014 90.13 90.13 88.93 89.17 67,900 -0.98(-1.09%)
Aug 21, 2014 89.13 90.49 88.71 90.15 54,395 +0.73(+0.82%)
Aug 20, 2014 90.44 90.72 88.60 89.42 73,741 -1.78(-1.95%)
Aug 19, 2014 90.57 91.67 90.57 91.20 60,052 +0.89(+0.99%)
Aug 18, 2014 90.49 90.87 89.83 90.31 79,676 +1.01(+1.13%)
Aug 15, 2014 92.10 92.11 88.99 89.30 114,030 -1.88(-2.06%)
Aug 14, 2014 87.47 91.80 87.31 91.18 200,195 +3.46(+3.94%)
Aug 13, 2014 87.10 88.09 87.08 87.72 52,963 +0.76(+0.87%)
Aug 12, 2014 87.80 88.03 86.57 86.96 54,055 -1.37(-1.55%)
Aug 11, 2014 87.69 89.04 87.27 88.33 51,013 +0.86(+0.98%)
Aug 08, 2014 86.84 87.70 86.64 87.47 44,660 +0.57(+0.66%)
Aug 07, 2014 86.53 88.17 86.23 86.90 56,894 +0.37(+0.43%)
Aug 06, 2014 86.11 87.46 85.96 86.53 88,567 -0.57(-0.65%)
Aug 05, 2014 86.64 87.90 86.31 87.10 49,421 -0.18(-0.21%)
Aug 04, 2014 86.75 87.56 84.90 87.28 78,361 +1.04(+1.21%)
Aug 01, 2014 86.72 87.42 85.64 86.24 72,896 -0.13(-0.15%)
Jul 31, 2014 88.04 88.60 86.33 86.37 79,778 -2.75(-3.09%)
Jul 30, 2014 89.25 89.59 88.08 89.12 80,364 +0.38(+0.43%)
Jul 29, 2014 88.70 88.95 88.07 88.74 61,498 +0.43(+0.49%)
Jul 28, 2014 88.89 88.89 87.58 88.31 45,632 -0.58(-0.65%)
Jul 25, 2014 89.16 90.26 88.43 88.89 63,095 -1.11(-1.23%)
Jul 24, 2014 89.43 90.45 89.14 90.00 70,416 +0.87(+0.98%)
Jul 23, 2014 88.96 89.53 88.30 89.13 42,285 +0.20(+0.22%)
Jul 22, 2014 88.49 89.34 88.01 88.93 71,418 +0.90(+1.02%)
Jul 21, 2014 88.91 89.20 87.80 88.03 104,441 -0.47(-0.53%)
Jul 18, 2014 85.92 88.77 85.84 88.50 100,174 +2.51(+2.92%)
Jul 17, 2014 86.00 88.00 84.55 85.99 148,866 +0.53(+0.62%)
Jul 16, 2014 84.54 85.91 84.48 85.46 108,148 +1.13(+1.34%)
Jul 15, 2014 85.08 85.10 83.55 84.33 53,620 -0.59(-0.69%)
Jul 14, 2014 85.51 85.52 84.52 84.92 60,826 +0.43(+0.51%)
Jul 11, 2014 84.90 84.99 84.10 84.49 48,844 -0.60(-0.71%)
Jul 10, 2014 84.94 85.86 84.22 85.09 64,609 -0.69(-0.80%)
Jul 09, 2014 86.64 87.14 85.59 85.78 108,767 -0.73(-0.84%)
Jul 08, 2014 87.54 87.84 86.25 86.51 148,728 -0.98(-1.12%)
Jul 07, 2014 88.69 89.05 87.38 87.49 92,315 -1.14(-1.29%)
Jul 03, 2014 88.48 88.63 88.63 88.63 44,400 +0.57(+0.65%)
Jul 02, 2014 87.39 88.47 87.39 88.06 97,391 +0.34(+0.39%)
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.