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 28, 2004 19.49 19.84 18.94 18.95 66,300 -0.55(-2.82%)
May 27, 2004 20.04 20.08 19.45 19.50 52,900 -0.40(-2.01%)
May 26, 2004 19.74 20.23 19.74 19.90 138,100 +0.10(+0.51%)
May 25, 2004 19.78 19.81 19.53 19.80 26,800 +0.00(+0.00%)
May 24, 2004 19.81 19.90 19.70 19.80 70,100 +0.10(+0.51%)
May 21, 2004 19.54 19.85 19.41 19.70 52,700 +0.28(+1.44%)
May 20, 2004 19.42 19.61 19.37 19.42 66,800 -0.09(-0.46%)
May 19, 2004 19.40 19.69 19.40 19.51 26,000 +0.11(+0.57%)
May 18, 2004 19.39 19.61 19.30 19.40 23,100 +0.18(+0.94%)
May 17, 2004 19.30 19.35 19.10 19.22 25,600 -0.29(-1.49%)
May 14, 2004 19.79 19.79 19.41 19.51 39,500 -0.29(-1.46%)
May 13, 2004 19.53 19.86 19.42 19.80 56,200 +0.18(+0.92%)
May 12, 2004 19.68 19.80 19.29 19.62 43,500 -0.34(-1.70%)
May 11, 2004 20.04 20.05 19.61 19.96 67,600 -0.04(-0.20%)
May 10, 2004 19.76 20.10 19.61 20.00 87,800 +0.19(+0.96%)
May 07, 2004 20.03 20.37 19.81 19.81 138,500 -0.35(-1.74%)
May 06, 2004 20.28 20.44 20.07 20.16 57,700 +0.06(+0.30%)
May 05, 2004 20.14 20.31 20.02 20.10 27,700 +0.00(+0.00%)
May 04, 2004 19.94 20.34 19.94 20.10 43,700 +0.09(+0.45%)
May 03, 2004 19.86 20.23 19.84 20.01 210,400 +0.02(+0.10%)
Apr 30, 2004 21.15 21.26 19.89 19.99 38,900 -0.88(-4.22%)
Apr 29, 2004 21.18 21.40 20.86 20.87 23,100 -0.13(-0.62%)
Apr 28, 2004 21.60 21.75 20.97 21.00 25,700 -0.85(-3.89%)
Apr 27, 2004 21.96 22.05 20.88 21.85 55,100 -0.11(-0.50%)
Apr 26, 2004 23.00 23.35 21.61 21.96 90,000 -1.01(-4.40%)
Apr 23, 2004 25.35 25.43 22.68 22.97 160,700 -2.43(-9.57%)
Apr 22, 2004 25.33 25.40 25.20 25.40 64,700 +0.20(+0.79%)
Apr 21, 2004 25.42 26.21 25.17 25.20 54,600 -0.38(-1.49%)
Apr 20, 2004 25.46 26.13 25.46 25.58 82,800 +0.09(+0.35%)
Apr 19, 2004 25.83 26.23 25.26 25.49 101,600 -0.79(-3.01%)
Apr 16, 2004 26.95 27.35 26.19 26.28 39,900 -0.79(-2.92%)
Apr 15, 2004 27.84 28.15 26.90 27.07 21,700 -0.87(-3.11%)
Apr 14, 2004 28.07 28.10 27.50 27.94 17,600 -0.01(-0.04%)
Apr 13, 2004 27.94 28.19 27.59 27.95 22,400 +0.13(+0.47%)
Apr 12, 2004 27.77 28.24 27.62 27.82 22,900 +0.00(+0.00%)
Apr 08, 2004 27.87 28.32 27.80 27.82 17,200 -0.20(-0.71%)
Apr 07, 2004 27.52 28.14 27.52 28.02 19,000 +0.39(+1.41%)
Apr 06, 2004 27.98 28.32 27.52 27.63 19,200 -0.71(-2.51%)
Apr 05, 2004 28.60 28.70 28.14 28.34 42,900 -0.03(-0.11%)
Apr 02, 2004 28.09 28.69 28.09 28.37 33,100 +0.47(+1.68%)
Apr 01, 2004 27.28 28.63 27.28 27.90 39,900 +0.31(+1.12%)
Mar 31, 2004 27.07 27.59 26.90 27.59 25,600 +0.08(+0.29%)
Mar 30, 2004 27.83 27.83 26.75 27.51 60,600 -0.47(-1.68%)
Mar 29, 2004 27.09 28.23 27.02 27.98 64,300 +1.23(+4.60%)
Mar 26, 2004 26.29 27.47 26.14 26.75 84,400 +0.65(+2.49%)
Mar 25, 2004 24.71 26.33 24.59 26.10 46,900 +1.38(+5.58%)
Mar 24, 2004 25.00 25.00 24.52 24.72 8,400 -0.20(-0.80%)
Mar 23, 2004 24.44 24.95 24.12 24.92 53,300 +0.60(+2.47%)
Mar 22, 2004 26.01 26.23 24.12 24.32 53,600 -2.08(-7.88%)
Mar 19, 2004 25.91 26.44 25.44 26.40 19,500 +0.59(+2.29%)
Mar 18, 2004 25.90 26.21 25.58 25.81 68,600 +0.07(+0.27%)
Mar 17, 2004 25.70 26.49 25.70 25.74 30,300 +0.16(+0.63%)
Mar 16, 2004 24.83 26.17 24.83 25.58 47,600 +0.56(+2.24%)
Mar 15, 2004 25.50 25.50 24.95 25.02 20,600 -0.52(-2.04%)
Mar 12, 2004 25.73 25.77 24.84 25.54 29,400 -0.03(-0.12%)
Mar 11, 2004 24.49 26.20 24.49 25.57 50,700 +0.73(+2.94%)
Mar 10, 2004 25.50 25.98 24.51 24.84 57,000 -0.97(-3.76%)
Mar 09, 2004 26.04 26.06 25.50 25.81 40,800 -0.52(-1.97%)
Mar 08, 2004 26.68 26.68 26.04 26.33 27,300 -0.20(-0.75%)
Mar 05, 2004 26.43 26.81 26.11 26.53 30,100 -0.18(-0.67%)
Mar 04, 2004 27.28 27.28 26.37 26.71 35,300 -0.50(-1.84%)
Mar 03, 2004 26.58 27.70 26.44 27.21 49,000 +0.98(+3.74%)
Mar 02, 2004 27.49 27.61 25.50 26.23 187,800 -1.31(-4.76%)
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.