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 (%)
May 31, 2013 41.63 41.90 41.32 41.43 209,958 -0.39(-0.93%)
May 30, 2013 41.87 42.37 41.67 41.82 245,777 +0.05(+0.12%)
May 29, 2013 41.65 41.84 41.00 41.76 181,309 +0.00(+0.00%)
May 28, 2013 41.61 42.37 41.29 41.76 234,512 +0.52(+1.26%)
May 24, 2013 41.68 41.84 40.71 41.25 0 -0.64(-1.52%)
May 23, 2013 42.54 43.04 41.73 41.88 0 -1.11(-2.58%)
May 22, 2013 42.64 43.18 42.45 42.99 0 +0.30(+0.70%)
May 21, 2013 42.91 43.00 42.54 42.69 0 -0.27(-0.62%)
May 20, 2013 42.86 43.18 42.75 42.96 0 -0.05(-0.11%)
May 17, 2013 42.82 43.22 42.65 43.00 0 +0.25(+0.58%)
May 16, 2013 43.69 43.72 42.64 42.76 229,551 -1.06(-2.43%)
May 15, 2013 44.10 44.33 43.54 43.82 0 +1.06(+2.49%)
May 13, 2013 42.77 43.02 42.32 42.76 0 -0.01(-0.02%)
May 10, 2013 42.63 43.64 42.60 42.76 0 +0.19(+0.46%)
May 09, 2013 42.51 43.02 42.34 42.57 0 -0.05(-0.11%)
May 08, 2013 42.64 43.11 42.29 42.61 0 -0.27(-0.62%)
May 07, 2013 41.96 43.37 41.51 42.88 0 +0.89(+2.11%)
May 06, 2013 42.39 42.39 41.67 41.99 0 -0.41(-0.96%)
May 03, 2013 42.39 42.97 41.93 42.40 0 +0.47(+1.12%)
May 02, 2013 41.02 42.10 41.01 41.93 0 +0.98(+2.38%)
May 01, 2013 40.95 41.43 40.57 40.95 0 +0.01(+0.02%)
Apr 30, 2013 40.86 41.19 40.70 40.95 0 -0.12(-0.28%)
Apr 29, 2013 40.81 41.25 40.68 41.06 115,075 +0.38(+0.92%)
Apr 26, 2013 41.41 41.62 40.45 40.69 301,565 -0.93(-2.23%)
Apr 25, 2013 41.80 42.26 41.30 41.62 198,798 -0.10(-0.23%)
Apr 24, 2013 42.50 42.78 41.29 41.71 349,162 -0.89(-2.08%)
Apr 23, 2013 42.82 43.46 42.37 42.60 151,518 -0.03(-0.06%)
Apr 22, 2013 42.74 42.99 41.97 42.63 148,933 +0.14(+0.32%)
Apr 19, 2013 42.39 42.86 42.24 42.49 203,859 +0.16(+0.37%)
Apr 18, 2013 43.04 44.39 41.86 42.34 233,113 -0.18(-0.43%)
Apr 17, 2013 43.16 43.16 41.92 42.52 156,047 -0.86(-1.97%)
Apr 16, 2013 42.98 43.57 42.66 43.37 87,217 +0.60(+1.41%)
Apr 15, 2013 42.98 43.59 42.58 42.77 171,693 -0.47(-1.09%)
Apr 12, 2013 43.77 43.85 42.39 43.24 247,602 -1.06(-2.39%)
Apr 11, 2013 44.16 44.35 44.03 44.30 88,260 +0.01(+0.01%)
Apr 10, 2013 43.99 44.67 43.48 44.29 156,732 +0.28(+0.63%)
Apr 09, 2013 44.25 44.25 43.90 44.01 103,733 -0.04(-0.09%)
Apr 08, 2013 43.97 44.09 43.35 44.05 164,807 +0.22(+0.50%)
Apr 05, 2013 42.96 43.92 42.59 43.83 146,711 +0.23(+0.54%)
Apr 04, 2013 43.11 43.61 43.00 43.60 119,683 +0.49(+1.14%)
Apr 03, 2013 43.46 43.46 42.53 43.11 184,547 -0.33(-0.76%)
Apr 02, 2013 43.40 43.74 43.24 43.44 71,147 +0.24(+0.56%)
Apr 01, 2013 43.85 43.85 42.56 43.20 132,347 -0.57(-1.30%)
Mar 28, 2013 43.19 43.96 42.83 43.77 105,882 +0.47(+1.09%)
Mar 27, 2013 43.34 43.48 43.11 43.29 52,142 -0.33(-0.76%)
Mar 26, 2013 43.18 43.93 43.07 43.62 117,438 +0.52(+1.20%)
Mar 25, 2013 43.07 43.22 42.59 43.11 90,361 +0.33(+0.77%)
Mar 22, 2013 42.96 43.27 42.44 42.78 112,662 -0.05(-0.12%)
Mar 21, 2013 43.14 43.60 42.41 42.83 148,547 -0.52(-1.20%)
Mar 20, 2013 42.26 43.62 42.25 43.35 226,329 +1.97(+4.76%)
Mar 19, 2013 41.30 42.07 40.97 41.38 108,836 +0.05(+0.13%)
Mar 18, 2013 41.34 41.83 41.05 41.32 79,366 -0.58(-1.39%)
Mar 15, 2013 41.49 42.06 41.36 41.91 215,527 +0.45(+1.08%)
Mar 14, 2013 41.14 41.47 41.11 41.46 103,938 +0.35(+0.85%)
Mar 13, 2013 41.20 41.38 40.99 41.11 154,892 -0.15(-0.36%)
Mar 12, 2013 41.25 41.34 41.01 41.26 68,836 -0.09(-0.22%)
Mar 11, 2013 41.33 41.43 41.05 41.35 118,734 -0.01(-0.03%)
Mar 08, 2013 41.42 41.42 40.52 41.36 119,827 +0.33(+0.81%)
Mar 07, 2013 40.98 41.06 40.81 41.03 113,540 +0.16(+0.38%)
Mar 06, 2013 40.51 40.89 40.45 40.88 159,286 +0.37(+0.91%)
Mar 05, 2013 39.74 40.51 39.74 40.51 135,702 +0.99(+2.49%)
Mar 04, 2013 39.39 39.56 38.36 39.52 191,278 +0.15(+0.38%)
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.