$42.53 -0.75 (%) Syntel Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYNT historical data

Date Open High Low Close Volume
4/29/201643.1943.1942.2442.53138,768
4/28/201643.5443.8043.1543.28232,145
4/27/201642.8843.7542.8543.61273,657
4/26/201643.2843.5542.8342.98237,322
4/25/201643.6643.9442.9843.03302,198
4/22/201642.2244.4342.2243.94316,985
4/21/201646.2646.2642.4842.61716,112
4/20/201647.2047.5747.1347.34245,768
4/19/201648.1548.3447.2847.30223,175
4/18/201648.8548.9047.9247.95230,723
4/15/201649.0849.9348.9549.85302,424
4/14/201649.3549.5248.8648.95188,200
4/13/201648.9449.5948.8649.51138,864
4/12/201648.4648.9348.1948.70129,602
4/11/201648.8949.1948.3648.41136,067
4/8/201648.6048.7948.3448.75133,840
4/7/201649.3449.7148.1948.40196,243
4/6/201649.7149.8049.0149.74222,982
4/5/201649.3550.0549.2549.47212,092
4/4/201650.6150.9249.6349.90246,895
4/1/201649.5050.8449.3750.46185,089
3/31/201649.8750.6149.8749.93374,414
3/30/201650.3350.8749.9650.21190,321
3/29/201648.5250.3748.5250.19187,032
3/28/201647.3449.2747.1448.68383,769
3/24/201646.5847.0246.4846.89130,558
3/23/201646.7647.2146.5746.83154,863
3/22/201646.3246.9445.9446.77122,480
3/21/201646.5746.7346.2646.4585,299
3/18/201646.3746.8346.0846.73157,887
3/17/201645.3346.4045.1546.09119,794
3/16/201644.4645.4044.4445.29104,179
3/15/201645.1245.2144.6544.6782,085
3/14/201645.1745.4944.9145.24101,076
3/11/201645.0045.4944.6345.4184,751
3/10/201645.1345.5644.3844.67102,453
3/9/201645.5145.7644.8345.03100,400
3/8/201645.1945.7445.1645.3599,560
3/7/201646.3646.4245.4445.67139,924
3/4/201646.4547.0046.0546.6891,440
3/3/201646.0646.4045.9346.28100,255
3/2/201646.1446.2245.6946.2082,077
3/1/201646.1746.9945.9546.2199,746
2/29/201645.6446.3345.6245.72147,542
2/26/201645.7846.0745.0845.55144,561
2/25/201645.1745.6944.7745.5675,181
2/24/201644.1145.1844.1145.05117,655
2/23/201644.3544.8944.2244.60117,620
2/22/201644.0844.8044.0844.44138,431
2/19/201644.5944.5943.6643.80256,795
2/18/201645.7945.8343.8945.15218,183
2/17/201645.2245.9644.7045.70233,338
2/16/201644.0945.0544.0944.89134,672
2/12/201643.3743.6842.4243.41120,023
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center