$44.51 -0.03 (%) Syntel Inc - NASDAQ

Nov. 26, 2014 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYNT historical data

Date Open High Low Close Volume
11/25/201444.6045.0244.2444.54265,812
11/24/201444.6144.9344.1844.63241,255
11/21/201444.3544.6243.6944.39235,230
11/20/201443.1943.7742.7643.70174,920
11/19/201444.1744.1742.5643.26200,763
11/18/201444.0344.4443.5844.00192,839
11/17/201444.9044.9643.7743.94240,925
11/14/201445.0445.4344.6444.88121,143
11/13/201445.7045.7944.7645.00113,930
11/12/201445.0645.6544.7945.48175,478
11/11/201445.0345.3444.7745.12132,937
11/10/201444.1045.3643.8745.30351,879
11/7/201443.6244.1742.8643.99228,128
11/6/201443.3443.7643.0343.52126,106
11/5/201442.9144.4942.7543.18192,913
11/4/201442.8943.1342.0842.41183,346
11/3/201486.9987.4385.2885.55111,807
10/31/201487.2787.9786.1086.61112,194
10/30/201483.9385.7783.7885.48144,844
10/29/201482.9484.8682.9084.16114,496
10/28/201480.8482.8780.8482.6997,563
10/27/201479.9881.2279.9880.4385,977
10/24/201479.8480.9479.5380.50134,085
10/23/201480.0580.4079.2979.94161,615
10/22/201480.1681.9578.9479.35232,076
10/21/201480.7181.2980.0080.26248,041
10/20/201481.2582.9880.2680.50115,960
10/17/201481.8382.6379.5981.95176,835
10/16/201480.0084.0977.5080.44343,968
10/15/201488.9090.6987.7090.57121,473
10/14/201488.3189.3387.2288.95104,537
10/13/201487.0488.2687.0487.5298,640
10/10/201487.1389.3186.7087.04120,744
10/9/201489.6589.8387.3387.6080,387
10/8/201487.3489.6387.0489.3590,697
10/7/201487.5088.7587.1087.28117,162
10/6/201487.7888.5387.1787.4945,152
10/3/201487.7688.5287.4487.7238,673
10/2/201486.0787.4685.5086.9054,120
10/1/201488.1388.2486.0886.0881,654
9/30/201487.4488.7487.3887.94116,522
9/29/201486.0487.8286.0487.6851,778
9/26/201487.0387.4286.1987.1246,506
9/25/201487.0987.0985.7586.5077,738
9/24/201486.4287.7886.0487.5046,124
9/23/201486.9787.2086.1086.5076,815
9/22/201487.7887.8686.9187.3653,616
9/19/201489.5389.9287.8788.1573,564
9/18/201488.9589.6788.1789.5062,189
9/17/201488.9789.4887.8088.3756,401
9/16/201487.4990.7787.4889.09117,094
9/15/201488.5288.5287.3287.9491,490
9/12/201488.3488.5587.6588.2577,286
9/11/201488.2388.8887.9488.6073,969
9/10/201488.5588.7087.5388.64106,156
9/9/201488.9489.0687.9488.3070,117
9/8/201488.9489.5988.6589.3454,872
9/5/201489.1889.6588.6589.4251,346
9/4/201489.7590.1789.6189.6344,612
9/3/201490.2590.6589.3189.8063,164
9/2/201489.4390.3189.3089.9640,229
8/29/201489.9889.9887.6989.3767,645
8/28/201488.7889.2988.4489.1042,288
8/27/201490.3990.3989.2889.3443,465
8/26/201489.6990.5289.4289.9352,243
8/25/201489.9090.5089.1189.7077,388
8/22/201490.1390.1388.9389.1767,900
8/21/201489.1390.4988.7190.1554,395
8/20/201490.4490.7388.6089.4273,741
8/19/201490.5791.6790.5791.2060,052
8/18/201490.4990.8789.8390.3179,676
8/15/201492.1092.1688.9989.30114,030
8/14/201487.4791.8087.2091.18200,195
8/13/201487.1088.0987.0887.7252,963
8/12/201487.8088.0386.5786.9654,055
8/11/201487.6989.0487.2788.3351,013
8/8/201486.8487.7186.6487.4744,660
8/7/201486.5388.1786.2386.9056,894
8/6/201486.1187.4685.9686.5388,567
8/5/201486.6487.9086.3187.1049,421
8/4/201486.7587.5684.9087.2878,996
8/1/201486.7287.4285.6486.2472,896
7/31/201488.0488.6086.3386.3780,255
7/30/201489.2589.5988.0889.1280,364
7/29/201488.7088.9688.0788.7461,498
7/28/201488.8988.8987.5888.3145,632
7/25/201489.1690.2688.4388.8963,095
7/24/201489.4390.4589.1490.0070,416
7/23/201488.9689.5388.3089.1342,285
7/22/201488.4989.3488.0188.9371,418
7/21/201488.9189.2087.8088.03104,441
7/18/201485.9288.7785.8488.50100,174
7/17/201486.0088.0084.5585.99148,866
7/16/201484.5485.9184.4885.46108,148
7/15/201485.0885.1483.5584.3353,620
7/14/201485.5185.5284.5284.9261,353
7/11/201484.9084.9984.1084.4948,844
7/10/201484.9485.8684.2285.0964,609
7/9/201486.6487.1485.5985.78108,767
7/8/201487.5487.8486.2586.51149,150
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center