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 64.23 64.64 63.74 63.91 136,099 -0.60(-0.93%)
May 30, 2013 64.60 65.37 64.28 64.51 159,317 +0.08(+0.12%)
May 29, 2013 64.26 64.55 63.25 64.43 117,528 +0.00(+0.00%)
May 28, 2013 64.19 65.36 63.70 64.43 152,015 +0.80(+1.26%)
May 24, 2013 64.30 64.55 62.80 63.63 0 -0.98(-1.52%)
May 23, 2013 65.62 66.39 64.38 64.61 0 -1.71(-2.58%)
May 22, 2013 65.78 66.61 65.48 66.32 0 +0.46(+0.70%)
May 21, 2013 66.19 66.33 65.63 65.86 0 -0.41(-0.62%)
May 20, 2013 66.12 66.61 65.95 66.27 0 -0.07(-0.11%)
May 17, 2013 66.06 66.67 65.79 66.34 0 +0.38(+0.58%)
May 16, 2013 67.40 67.45 65.78 65.96 148,799 -1.64(-2.43%)
May 15, 2013 68.04 68.39 67.17 67.60 0 +1.64(+2.49%)
May 13, 2013 65.98 66.36 65.28 65.96 0 -0.01(-0.02%)
May 10, 2013 65.76 67.33 65.72 65.97 0 +0.30(+0.46%)
May 09, 2013 65.58 66.36 65.31 65.67 0 -0.07(-0.11%)
May 08, 2013 65.78 66.50 65.24 65.74 0 -0.41(-0.62%)
May 07, 2013 64.73 66.91 64.04 66.15 0 +1.37(+2.11%)
May 06, 2013 65.40 65.40 64.28 64.78 0 -0.63(-0.96%)
May 03, 2013 65.39 66.29 64.69 65.41 0 +0.72(+1.12%)
May 02, 2013 63.28 64.95 63.26 64.69 0 +1.51(+2.38%)
May 01, 2013 63.17 63.91 62.58 63.18 0 +0.01(+0.02%)
Apr 30, 2013 63.04 63.54 62.78 63.17 0 -0.18(-0.28%)
Apr 29, 2013 62.95 63.64 62.75 63.35 74,594 +0.58(+0.92%)
Apr 26, 2013 63.88 64.20 62.40 62.77 195,480 -1.43(-2.23%)
Apr 25, 2013 64.49 65.20 63.72 64.20 128,865 -0.15(-0.23%)
Apr 24, 2013 65.57 65.99 63.70 64.35 226,333 -1.37(-2.08%)
Apr 23, 2013 66.06 67.05 65.36 65.72 98,217 -0.04(-0.06%)
Apr 22, 2013 65.93 66.32 64.74 65.76 96,541 +0.21(+0.32%)
Apr 19, 2013 65.39 66.12 65.17 65.55 132,145 +0.24(+0.37%)
Apr 18, 2013 66.40 68.48 64.58 65.31 151,108 -0.28(-0.43%)
Apr 17, 2013 66.59 66.59 64.66 65.59 101,153 -1.32(-1.97%)
Apr 16, 2013 66.30 67.21 65.81 66.91 56,536 +0.93(+1.41%)
Apr 15, 2013 66.30 67.25 65.69 65.98 111,295 -0.73(-1.09%)
Apr 12, 2013 67.52 67.64 65.40 66.71 160,500 -1.63(-2.39%)
Apr 11, 2013 68.12 68.42 67.92 68.34 57,212 +0.01(+0.01%)
Apr 10, 2013 67.87 68.91 67.07 68.33 101,597 +0.43(+0.63%)
Apr 09, 2013 68.27 68.27 67.72 67.90 67,242 -0.06(-0.09%)
Apr 08, 2013 67.83 68.02 66.88 67.96 106,831 +0.34(+0.50%)
Apr 05, 2013 66.27 67.75 65.70 67.62 95,101 +0.36(+0.54%)
Apr 04, 2013 66.50 67.28 66.33 67.26 77,581 +0.76(+1.14%)
Apr 03, 2013 67.05 67.05 65.61 66.50 119,627 -0.51(-0.76%)
Apr 02, 2013 66.96 67.47 66.70 67.01 46,119 +0.37(+0.56%)
Apr 01, 2013 67.65 67.65 65.66 66.64 85,790 -0.88(-1.30%)
Mar 28, 2013 66.63 67.82 66.07 67.52 68,635 +0.73(+1.09%)
Mar 27, 2013 66.86 67.07 66.50 66.79 33,800 -0.51(-0.76%)
Mar 26, 2013 66.61 67.77 66.45 67.30 76,126 +0.80(+1.20%)
Mar 25, 2013 66.44 66.68 65.70 66.50 58,574 +0.51(+0.77%)
Mar 22, 2013 66.28 66.75 65.47 65.99 73,030 -0.08(-0.12%)
Mar 21, 2013 66.55 67.26 65.43 66.07 96,291 -0.80(-1.20%)
Mar 20, 2013 65.19 67.29 65.18 66.87 146,711 +3.04(+4.76%)
Mar 19, 2013 63.71 64.90 63.20 63.83 70,550 +0.08(+0.13%)
Mar 18, 2013 63.77 64.53 63.33 63.75 51,447 -0.90(-1.39%)
Mar 15, 2013 64.00 64.88 63.80 64.65 139,709 +0.69(+1.08%)
Mar 14, 2013 63.46 63.97 63.41 63.96 67,375 +0.54(+0.85%)
Mar 13, 2013 63.56 63.83 63.23 63.42 100,404 -0.23(-0.36%)
Mar 12, 2013 63.63 63.78 63.26 63.65 44,621 -0.14(-0.22%)
Mar 11, 2013 63.76 63.91 63.32 63.79 76,966 -0.02(-0.03%)
Mar 08, 2013 63.90 63.90 62.51 63.81 77,674 +0.51(+0.81%)
Mar 07, 2013 63.22 63.34 62.95 63.30 73,599 +0.24(+0.38%)
Mar 06, 2013 62.50 63.08 62.40 63.06 103,252 +0.57(+0.91%)
Mar 05, 2013 61.30 62.50 61.30 62.49 87,965 +1.52(+2.49%)
Mar 04, 2013 60.77 61.03 59.18 60.97 123,990 +0.23(+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.