SYNTEL $64.61

down -1.71


23/5/2013 04:23 PM  |  NASDAQ : SYNT  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

SYNT historical data

Date Open High Low Close Volume
5/22/2013 65.78 66.61 65.49 66.32 2394
5/21/2013 66.19 66.33 65.63 65.86 1077
5/20/2013 66.12 66.61 65.95 66.27 812
5/17/2013 66.06 66.67 65.79 66.34 1389
5/16/2013 67.40 67.45 65.78 65.96 1488
5/15/2013 68.04 68.39 67.17 67.60 1189
5/14/2013 65.98 68.58 65.98 68.02 1595
5/13/2013 65.98 66.36 65.28 65.96 1150
5/10/2013 65.76 67.33 65.72 65.97 1481
5/9/2013 65.58 66.36 65.31 65.67 1194
5/8/2013 65.78 66.50 65.24 65.74 1180
5/7/2013 64.73 66.90 64.04 66.15 1867
5/6/2013 65.40 65.40 64.28 64.78 723
5/3/2013 65.39 66.29 65.27 65.41 1079
5/2/2013 63.28 64.95 63.26 64.68 1339
5/1/2013 63.17 63.91 62.58 63.18 1626
4/30/2013 63.04 63.54 62.78 63.17 1890
4/29/2013 62.95 63.64 62.75 63.35 746
4/26/2013 63.88 64.14 62.35 62.77 1955
4/25/2013 64.49 65.20 63.72 64.20 1289
4/24/2013 65.57 65.99 63.70 64.35 2264
4/23/2013 66.06 67.05 65.36 65.72 983
4/22/2013 65.93 66.32 64.74 65.76 966
4/19/2013 65.39 66.12 65.17 65.55 1322
4/18/2013 66.40 68.48 64.57 65.31 1512
4/17/2013 66.59 66.59 64.66 65.59 1012
4/16/2013 66.30 67.21 65.81 66.91 566
4/15/2013 66.30 67.25 65.69 65.98 1113
4/12/2013 67.52 67.64 65.40 66.71 1605
4/11/2013 68.12 68.42 67.92 68.34 573
4/10/2013 67.87 68.91 67.07 68.33 1016
4/9/2013 68.27 68.27 67.72 67.90 673
4/8/2013 67.83 68.02 66.88 67.96 1069
4/5/2013 66.27 67.75 65.70 67.62 951
4/4/2013 66.50 67.28 66.33 67.26 776
4/3/2013 67.05 67.05 65.61 66.50 1197
4/2/2013 66.96 67.47 66.70 67.01 462
4/1/2013 67.65 67.65 65.66 66.64 858
3/28/2013 66.63 67.82 66.07 67.52 687
3/27/2013 66.86 67.07 66.50 66.79 338
3/26/2013 66.61 67.77 66.45 67.30 762
3/25/2013 66.44 66.68 65.70 66.50 586
3/22/2013 66.28 66.75 65.47 65.99 687
3/21/2013 66.55 67.26 65.43 66.07 963
3/20/2013 65.19 67.29 65.18 66.87 1468
3/19/2013 63.71 64.90 63.20 63.83 706
3/18/2013 63.77 64.53 63.33 63.75 515
3/15/2013 64.00 64.88 63.80 64.65 1398
3/14/2013 63.46 63.97 63.42 63.96 674
3/13/2013 63.56 63.83 63.23 63.42 1005
3/12/2013 63.63 63.78 63.26 63.65 447
3/11/2013 63.76 63.91 63.32 63.79 770
3/8/2013 63.90 63.90 62.51 63.81 777
3/7/2013 63.22 63.34 62.95 63.30 736
3/6/2013 62.50 63.08 62.40 63.06 1033
3/5/2013 61.30 62.50 61.30 62.49 880
3/4/2013 60.77 61.03 59.18 60.97 1240
3/1/2013 59.73 60.86 59.18 60.74 1315
2/28/2013 60.05 60.65 59.94 60.16 681
2/27/2013 59.27 60.08 59.27 59.83 751
2/26/2013 59.15 59.35 58.56 59.18 714
2/25/2013 59.48 60.09 58.87 58.88 754
2/22/2013 59.20 59.43 58.56 59.04 1025
2/21/2013 59.59 59.65 58.48 58.81 974
2/20/2013 60.06 60.38 59.63 59.72 890
2/19/2013 59.55 60.87 59.30 60.16 1349
2/15/2013 58.50 59.48 58.25 59.26 1516
2/14/2013 58.73 58.79 57.85 58.25 1778
2/13/2013 57.57 57.95 57.38 57.54 722
2/12/2013 57.48 57.72 57.20 57.52 1082
2/11/2013 58.33 58.53 57.22 57.45 737
2/8/2013 57.56 58.75 57.56 58.42 396
2/7/2013 57.79 58.46 56.83 57.38 996
2/6/2013 57.84 57.95 57.36 57.90 567
2/5/2013 57.48 58.21 56.94 57.97 823
2/4/2013 58.20 58.20 56.75 57.16 917
2/1/2013 58.45 58.73 57.92 58.41 789
1/31/2013 57.63 58.45 57.53 58.29 1388
1/30/2013 57.11 57.68 56.88 57.37 1559
1/29/2013 56.50 57.05 55.91 57.01 1513
1/28/2013 56.26 56.40 55.72 56.25 1282
1/25/2013 56.37 56.37 55.55 56.12 821
1/24/2013 55.98 56.34 55.77 56.06 560
1/23/2013 56.40 56.44 55.93 56.02 625
1/22/2013 56.36 56.40 56.15 56.32 556
1/18/2013 55.93 56.06 55.74 55.99 536
1/17/2013 55.75 56.26 55.64 56.03 1398
1/16/2013 55.37 55.91 55.37 55.58 583
1/15/2013 55.47 55.72 54.89 55.59 1225
1/14/2013 55.84 56.15 55.52 55.80 931
1/11/2013 55.17 56.35 55.17 56.09 1611
1/10/2013 54.77 55.12 54.25 54.90 903
1/9/2013 53.95 55.00 53.82 54.42 950
1/8/2013 51.78 53.78 51.78 53.64 2854
1/7/2013 54.93 55.36 51.95 51.98 3341
1/4/2013 55.59 56.06 55.37 55.66 1692
1/3/2013 54.70 55.66 54.70 55.31 1481
1/2/2013 54.74 54.74 54.05 54.59 3005
12/31/2012 52.94 53.92 52.94 53.63 1764
12/28/2012 52.81 53.31 52.62 52.81 1559
Marketplace
Trading Center