$44.42 -0.23 (%) Syntel Inc - NASDAQ

May. 22, 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
5/22/201544.5145.1044.3444.42218,372
5/21/201544.6344.9044.2244.65321,050
5/20/201545.1745.1744.5944.6471,999
5/19/201544.9845.0744.2945.01129,207
5/18/201544.4844.9944.1544.93127,556
5/15/201545.1645.1644.6644.7275,830
5/14/201544.9545.3144.6745.20127,723
5/13/201544.6745.0244.0144.76240,271
5/12/201544.4944.5544.0344.50306,619
5/11/201544.7245.4044.4444.55193,323
5/8/201545.4945.4944.6944.86208,538
5/7/201544.5445.2844.3044.96233,123
5/6/201545.4845.5044.1644.50339,531
5/5/201545.6045.8544.9045.18823,662
5/4/201545.1146.1245.1145.63523,036
5/1/201545.1045.5544.9345.14367,926
4/30/201545.2045.6244.5645.02634,640
4/29/201545.6746.3945.3845.39244,229
4/28/201546.1046.5345.5645.73397,701
4/27/201547.6147.8645.9745.99392,227
4/24/201548.4248.8846.0646.63694,472
4/23/201546.9450.6046.0048.60906,991
4/22/201552.1552.9052.0552.58267,087
4/21/201552.2452.5352.0952.30129,234
4/20/201551.4952.1751.3452.10459,415
4/17/201551.9152.1950.8751.33144,910
4/16/201551.6652.2151.6652.09111,990
4/15/201552.0452.1051.6052.02126,217
4/14/201551.4051.8350.7751.73356,043
4/13/201551.5752.2651.2451.46128,564
4/10/201551.7851.7851.3951.72172,967
4/9/201551.5651.9551.0151.58886,800
4/8/201551.3751.7951.2351.55122,882
4/7/201551.2451.6651.0551.39205,502
4/6/201551.1351.5750.9051.40112,546
4/2/201550.9151.6250.8251.31105,700
4/1/201551.0751.3050.5450.98325,813
3/31/201552.0652.1651.6851.73189,311
3/30/201551.6352.6651.6352.46215,715
3/27/201552.0652.5251.6552.36144,057
3/26/201551.6452.2351.0251.97135,653
3/25/201552.4252.6851.4551.62220,738
3/24/201552.5052.6552.3852.49124,456
3/23/201552.4752.8552.3052.50140,950
3/20/201552.6852.9952.0052.59221,855
3/19/201551.7252.4551.4652.32244,169
3/18/201550.9951.9350.8851.80241,844
3/17/201550.7050.9750.2150.76221,433
3/16/201550.5651.0750.2850.97168,678
3/13/201550.5050.7549.6050.19137,139
3/12/201549.6450.5049.2150.43152,843
3/11/201549.5049.7148.9049.31108,429
3/10/201549.5349.7849.1249.53162,513
3/9/201549.4950.3649.4950.06141,328
3/6/201549.9750.3749.1049.49174,094
3/5/201550.1550.4649.8750.17146,366
3/4/201549.3850.2048.8650.13168,085
3/3/201549.5549.6849.1249.51122,807
3/2/201549.4749.8149.2949.68106,787
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center