$43.03 -0.17 (%) Syntel Inc - NASDAQ

Feb. 11, 2016 | 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
2/11/201642.4043.3442.4043.03110,153
2/10/201643.5344.2242.8943.20254,872
2/9/201643.1543.9842.8443.32126,725
2/8/201645.0546.1043.2743.60284,033
2/5/201647.7548.2646.2046.22189,126
2/4/201647.9148.5047.6047.94135,873
2/3/201648.1048.2847.1547.99379,775
2/2/201647.7547.7747.0247.07171,956
2/1/201647.1148.4447.0848.07222,554
1/29/201646.0047.4146.0047.34265,964
1/28/201645.9746.1345.4445.80121,594
1/27/201647.1447.2545.4045.59157,067
1/26/201647.5348.1346.9847.36339,928
1/25/201647.3447.7847.0247.23290,986
1/22/201646.0047.8645.8847.70355,850
1/21/201645.9846.0245.0145.83380,017
1/20/201645.0046.5444.6546.08329,900
1/19/201644.4245.7844.4045.44296,261
1/15/201643.8044.7543.6244.34213,654
1/14/201644.7045.6744.5044.98317,393
1/13/201645.6145.9444.2444.48382,721
1/12/201645.6645.7544.8845.38296,907
1/8/201644.2844.6843.9544.15322,984
1/7/201643.6444.2043.6443.98261,432
1/6/201643.6544.5443.6544.51164,450
1/5/201644.4945.7544.1244.3183,832
1/4/201644.4844.4843.9544.35277,454
12/31/201546.0946.1645.2345.25123,879
12/30/201546.0546.5645.9446.22130,096
12/29/201545.4346.2645.4346.0589,103
12/28/201545.3545.5544.8845.2488,767
12/24/201545.3345.8445.3345.4439,476
12/23/201544.9645.3644.8245.23158,240
12/18/201545.3145.8143.8844.16223,252
12/17/201546.2746.5045.5545.5785,131
12/15/201545.4345.9345.2045.65118,995
12/11/201546.2746.4545.3345.43130,002
12/10/201545.9247.4145.5747.01212,070
12/9/201546.8547.1145.7845.87127,364
12/8/201546.8947.3246.2746.98192,317
12/7/201547.7547.9147.0247.2480,724
12/4/201546.9947.8546.9947.70137,584
12/2/201548.6448.6447.9648.0774,912
12/1/201548.2848.9048.1248.57181,098
11/30/201548.7748.8548.0548.43263,817
11/27/201547.7048.1747.6748.0656,050
11/25/201547.6147.9947.3847.7659,211
11/24/201547.3847.7246.7247.5492,327
11/23/201547.5847.7647.4947.5970,784
11/20/201547.6247.9747.3747.63102,197
11/19/201547.2547.9846.8847.42160,727
11/18/201546.9847.4046.4247.34118,463
11/17/201546.5147.1846.3146.77108,819
11/16/201546.3246.7046.2346.66159,456
11/13/201546.8346.8546.0946.2497,546
11/12/201547.4847.5946.8847.0796,446
11/11/201547.5047.7147.2047.57110,868
11/10/201547.9547.9946.9947.51115,995
11/9/201548.0348.2547.5648.06126,689
11/6/201547.5448.4546.8848.40133,650
11/5/201547.7548.2147.6947.78120,451
11/4/201547.7048.2547.5147.97135,653
10/30/201547.1947.8646.9147.04151,811
10/29/201547.4047.5046.9147.29110,639
10/28/201546.2247.6146.1447.61268,496
10/27/201546.7547.0546.0346.22216,834
10/26/201548.0048.4046.7446.87126,438
10/23/201547.8648.3447.5047.94155,451
10/22/201546.6547.5445.2847.53255,364
10/21/201548.0948.9746.1546.30370,005
10/20/201546.5146.8846.4346.72158,400
10/19/201546.2447.0046.2446.61180,797
10/16/201547.1947.1946.0046.42156,746
10/15/201546.0247.2245.9247.09238,171
10/14/201546.5546.8745.7245.87171,660
10/13/201547.1847.4046.3146.48157,616
10/12/201546.7547.6846.5647.45155,626
10/9/201546.6447.1046.3646.8692,807
10/8/201546.2546.7946.0946.52157,967
10/7/201545.8646.6145.7146.33171,700
10/6/201546.0346.5045.4945.66263,491
10/5/201545.2046.4145.2046.29125,911
10/2/201545.0145.2244.0844.90217,758
10/1/201545.2045.7044.6245.44304,238
9/30/201544.8745.7144.8745.31334,554
9/29/201544.1644.6643.9644.46200,789
9/28/201544.2644.5143.8444.13174,193
9/25/201544.8045.3444.2044.53253,731
9/24/201544.2944.6343.8344.52180,614
9/23/201544.2144.5743.8644.49197,693
9/22/201544.0944.2643.5044.09114,752
9/21/201544.1844.9444.0844.58160,126
9/18/201543.6044.2843.2043.95441,132
9/17/201544.1044.8443.9044.13147,407
9/16/201544.1944.3443.8644.18114,116
9/15/201543.7444.2043.4744.11134,138
9/11/201543.4344.1843.0944.01134,321
9/10/201543.0544.0642.6243.76172,266
9/9/201544.0144.1242.5242.65130,047
9/8/201542.6143.6741.8743.58180,514
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center