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 30, 2014 52.96 52.96 52.21 52.44 158,010 -0.34(-0.65%)
May 29, 2014 53.33 53.45 52.60 52.78 152,044 -0.43(-0.82%)
May 28, 2014 53.32 53.50 52.75 53.22 127,376 -0.16(-0.29%)
May 27, 2014 53.15 53.61 52.48 53.37 130,641 +0.89(+1.70%)
May 23, 2014 51.79 52.48 52.48 52.48 247,139 +0.58(+1.12%)
May 22, 2014 51.79 52.04 51.44 51.90 50,351 +0.14(+0.28%)
May 21, 2014 51.75 52.25 51.69 51.75 138,779 +0.07(+0.14%)
May 20, 2014 51.19 52.08 50.85 51.68 273,817 +0.24(+0.47%)
May 19, 2014 50.82 51.45 50.76 51.44 156,347 +0.29(+0.56%)
May 16, 2014 50.85 51.16 50.12 51.16 82,086 +0.51(+1.01%)
May 15, 2014 50.60 51.38 49.82 50.65 133,854 -0.36(-0.71%)
May 14, 2014 52.14 52.18 50.75 51.01 276,319 -1.43(-2.72%)
May 13, 2014 53.66 54.16 52.36 52.43 213,010 -1.14(-2.13%)
May 12, 2014 52.61 53.96 52.61 53.58 153,428 +1.28(+2.45%)
May 09, 2014 51.60 52.69 51.42 52.29 151,228 +0.41(+0.80%)
May 08, 2014 52.16 53.38 51.82 51.88 157,353 -0.51(-0.97%)
May 07, 2014 52.09 52.64 51.00 52.38 197,862 +0.14(+0.26%)
May 06, 2014 52.89 53.28 52.18 52.25 197,316 -0.75(-1.41%)
May 05, 2014 52.78 53.07 52.25 52.99 141,361 -0.14(-0.27%)
May 02, 2014 53.26 53.89 52.55 53.13 269,600 +0.19(+0.37%)
May 01, 2014 51.88 53.06 51.68 52.94 339,566 +0.88(+1.68%)
Apr 30, 2014 51.07 52.16 50.74 52.06 241,852 +0.93(+1.83%)
Apr 29, 2014 50.72 51.17 50.25 51.13 260,866 +0.57(+1.13%)
Apr 28, 2014 51.36 51.47 49.60 50.56 183,166 -0.47(-0.91%)
Apr 25, 2014 51.55 51.92 50.78 51.03 151,424 -0.91(-1.75%)
Apr 24, 2014 53.15 53.15 51.71 51.94 240,442 -0.75(-1.43%)
Apr 23, 2014 53.32 53.50 52.55 52.69 197,526 -0.86(-1.60%)
Apr 22, 2014 53.76 54.20 52.97 53.54 244,149 -0.26(-0.48%)
Apr 21, 2014 54.27 54.42 53.35 53.80 145,299 -0.51(-0.94%)
Apr 17, 2014 55.28 54.31 54.31 54.31 302,059 -0.86(-1.56%)
Apr 16, 2014 54.24 55.33 54.01 55.18 114,406 +1.19(+2.21%)
Apr 15, 2014 53.86 54.32 52.89 53.98 225,245 +0.18(+0.34%)
Apr 14, 2014 54.00 54.37 52.84 53.80 203,238 +0.47(+0.88%)
Apr 11, 2014 53.67 54.92 53.19 53.34 215,635 -0.72(-1.33%)
Apr 10, 2014 55.55 56.32 53.80 54.05 285,939 -1.63(-2.92%)
Apr 09, 2014 55.73 56.44 55.22 55.68 157,160 +0.27(+0.49%)
Apr 08, 2014 55.10 57.13 54.68 55.41 117,597 +0.29(+0.52%)
Apr 07, 2014 56.36 56.43 54.75 55.12 174,037 -1.32(-2.34%)
Apr 04, 2014 58.25 58.25 55.82 56.45 178,392 -1.28(-2.22%)
Apr 03, 2014 59.20 59.20 57.27 57.73 110,226 -1.23(-2.08%)
Apr 02, 2014 58.90 59.23 58.27 58.96 140,773 +0.06(+0.10%)
Apr 01, 2014 58.57 59.24 57.94 58.90 176,778 +0.62(+1.07%)
Mar 31, 2014 57.21 58.69 57.21 58.27 88,465 +1.29(+2.26%)
Mar 28, 2014 57.13 58.34 56.73 56.98 90,802 -0.18(-0.32%)
Mar 27, 2014 57.37 57.59 56.45 57.17 131,977 -0.31(-0.54%)
Mar 26, 2014 58.22 58.87 57.46 57.48 165,213 -0.51(-0.88%)
Mar 25, 2014 58.38 58.94 57.45 57.99 142,643 -0.10(-0.18%)
Mar 24, 2014 59.11 59.46 57.22 58.09 137,862 -0.76(-1.30%)
Mar 21, 2014 59.86 60.12 58.76 58.86 171,078 -0.60(-1.00%)
Mar 20, 2014 59.45 60.30 59.23 59.45 157,522 -0.21(-0.36%)
Mar 19, 2014 60.58 61.06 58.99 59.67 89,985 -0.91(-1.50%)
Mar 18, 2014 59.24 60.84 59.24 60.58 142,253 +1.35(+2.28%)
Mar 17, 2014 59.62 59.97 58.75 59.23 137,376 +0.29(+0.49%)
Mar 14, 2014 59.14 59.77 58.82 58.94 159,656 -0.38(-0.64%)
Mar 13, 2014 60.23 60.65 58.97 59.32 135,078 -0.58(-0.96%)
Mar 12, 2014 59.93 60.85 59.69 59.90 166,061 -0.56(-0.93%)
Mar 11, 2014 61.09 61.24 59.80 60.46 180,268 -0.68(-1.11%)
Mar 10, 2014 61.94 62.41 60.97 61.14 239,882 -1.08(-1.74%)
Mar 07, 2014 62.64 62.98 61.94 62.22 146,298 -0.05(-0.07%)
Mar 06, 2014 62.71 62.71 62.13 62.27 172,369 -0.06(-0.09%)
Mar 05, 2014 62.77 62.92 62.14 62.33 182,164 -0.40(-0.64%)
Mar 04, 2014 61.59 63.03 61.48 62.73 228,508 +2.10(+3.46%)
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.