$49.40 -0.23 (%) Syntel Inc - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYNT historical data

Date Open High Low Close Volume
2/27/201549.3049.9149.1249.40125,111
2/26/201549.4049.8849.2149.6387,976
2/25/201549.3649.6749.1049.6069,401
2/24/201549.4349.6449.0349.36103,294
2/23/201549.4549.4748.7749.27131,373
2/20/201549.0349.9548.4549.68187,218
2/19/201546.5049.3346.2549.28300,696
2/18/201544.7945.1844.7945.15139,042
2/17/201545.2245.3744.8745.00117,737
2/13/201544.7745.3844.5045.23139,577
2/12/201544.5145.0544.4844.7799,580
2/11/201544.0744.5943.9144.36254,494
2/10/201544.0744.2843.7144.09100,943
2/9/201544.3144.9943.8743.94136,065
2/6/201544.6845.0044.3144.43121,659
2/5/201544.0344.6743.9244.54152,246
2/4/201543.7644.4343.6343.77194,497
2/3/201543.4544.1643.4543.89136,435
2/2/201543.2543.4642.6843.13122,047
1/30/201544.2944.4843.1943.25110,443
1/29/201544.8644.8643.9844.54206,130
1/28/201545.1445.2044.5844.65101,870
1/27/201544.7245.2944.2044.93228,391
1/26/201545.1845.3544.9045.09207,837
1/23/201545.3245.4545.0645.17107,493
1/22/201545.3745.6644.9245.30257,412
1/21/201545.4645.7344.9145.19208,180
1/20/201546.1446.4945.3845.66229,870
1/16/201544.8845.9944.7745.93147,159
1/15/201545.3545.6044.6345.04207,850
1/14/201545.2445.4644.7645.00252,925
1/13/201545.7346.7045.1145.69106,497
1/12/201545.7645.8345.1445.32129,092
1/9/201546.0046.2545.7545.84151,143
1/8/201545.1545.9444.5845.74105,762
1/7/201544.4844.8744.0144.80142,128
1/6/201544.9845.1643.9544.16242,164
1/5/201544.6945.2244.5544.98163,089
1/2/201545.2645.4944.5145.01194,042
12/31/201445.8045.9144.9244.9883,487
12/30/201445.4246.0045.4245.5670,230
12/29/201445.6246.0845.4745.7480,296
12/26/201445.7946.0745.2745.7460,657
12/24/201445.3445.9145.0745.5745,427
12/23/201445.7346.1045.2245.39135,854
12/22/201445.5845.8945.1445.6886,990
12/19/201445.8346.3845.5245.65215,393
12/18/201445.3546.0944.7145.91147,031
12/17/201443.2144.7543.0444.68198,765
12/16/201443.4744.2743.1743.21205,830
12/15/201444.3144.3843.1543.48191,695
12/12/201445.0245.2044.1444.18128,494
12/11/201445.2945.9645.2245.4094,968
12/10/201446.3346.5345.1345.15194,139
12/9/201445.8346.6345.3246.38217,739
12/8/201446.0046.7045.5346.20279,473
12/5/201445.1545.9445.1545.92245,598
12/4/201445.0045.2744.7245.14162,796
12/3/201444.8945.3044.5145.04122,087
12/2/201444.6544.8344.3044.75103,216
12/1/201444.4444.9044.3044.51244,277
11/28/201444.4644.9744.4644.5080,466
11/26/201444.6844.6844.0144.51169,548
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center