Syntel Inc $80.12

down -1.16


24/4/2014 08:10 PM  |  NASDAQ : SYNT  
Industries : Computer Software & Services / Information Technology Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYNT historical data

Date Open High Low Close Volume
4/24/201482.0082.0079.7780.12155,965
4/23/201482.2582.5381.0781.28128,415
4/22/201482.9483.6281.7282.60158,962
4/21/201483.7283.9582.3083.0094,700
4/17/201485.2885.4082.5083.7997,930
4/16/201483.6785.3583.3285.1274,536
4/15/201483.0983.8181.5983.28146,008
4/14/201483.3183.8881.5283.00133,102
4/11/201482.7984.7382.0582.28139,779
4/10/201485.7086.8983.0083.39188,243
4/9/201485.9787.0885.1885.90102,152
4/8/201485.0088.1384.3685.4877,625
4/7/201486.9587.0584.4785.04113,565
4/4/201489.8689.8686.1287.08115,637
4/3/201491.3391.3388.3589.0672,407
4/2/201490.8791.3789.9090.9591,260
4/1/201490.3691.3989.3890.86118,321
3/31/201488.2590.5488.2589.9058,079
3/28/201488.1390.0087.5287.9158,860
3/27/201488.5088.8587.0988.1987,346
3/26/201489.8190.8288.6488.67108,681
3/25/201490.0690.9288.6289.4692,897
3/24/201491.1991.7388.2889.6289,365
3/21/201492.3492.7490.6590.80110,896
3/20/201491.7293.0291.0091.72102,109
3/19/201493.4594.1991.0192.0558,330
3/18/201491.3993.8691.3993.4592,644
3/17/201491.9792.5290.6491.3789,050
3/14/201491.2392.2090.7490.92103,492
3/13/201492.9293.5690.9891.5187,560
3/12/201492.4593.8792.0892.40107,644
3/11/201494.2494.4792.2693.27116,853
3/10/201495.5596.2894.0694.32155,496
3/7/201496.6397.1695.5595.9994,833
3/6/201496.7496.7495.8496.06111,733
3/5/201496.8397.0795.8796.15118,082
3/4/201495.0197.2394.8496.77151,914
3/3/201493.2794.2991.9993.53106,398
2/28/201495.0095.8893.8794.3671,400
2/27/201494.3795.3194.0295.16105,133
2/26/201494.2295.1493.6194.4389,935
2/25/201493.3694.2892.7194.14121,889
2/24/201492.4793.8791.8493.05101,001
2/21/201491.3792.5890.6192.03123,543
2/20/201489.0091.5088.1290.88110,678
2/19/201489.6490.3788.1588.63131,777
2/18/201489.9991.0789.3989.89186,876
2/14/201491.9791.9789.1389.34167,589
2/13/201485.0092.6885.0091.57213,760
2/12/201482.8884.1782.8883.84119,644
2/11/201482.2083.3682.0882.55110,300
2/10/201482.3482.3580.5082.21102,732
2/7/201483.0883.2581.7882.3493,519
2/6/201480.8483.2180.8482.96133,173
2/5/201481.0781.6579.1480.83104,669
2/4/201481.9882.4681.0981.4673,137
2/3/201484.1684.9381.2181.32140,877
1/31/201484.2785.2083.2084.25101,223
1/30/201485.7786.4584.6385.67125,380
1/29/201484.7585.7582.8285.31175,000
1/28/201485.2085.6684.7985.1578,010
1/27/201487.4088.0684.8385.08124,375
1/24/201490.4390.4486.9387.3494,037
1/23/201491.3891.4990.2691.1383,287
1/22/201490.9991.8790.7591.4674,002
1/21/201491.4191.7790.2090.99102,114
1/17/201490.9691.8690.3691.1863,680
1/16/201493.0793.0990.9291.50115,970
1/15/201492.4993.4591.8492.4669,627
1/14/201491.3492.9990.8592.7180,652
1/13/201492.3392.7990.9591.5367,571
1/10/201491.6792.8890.9692.7994,269
1/9/201491.8091.8090.1091.54140,348
1/8/201491.9092.0191.0591.7051,664
1/7/201491.8492.8591.2691.94125,659
1/6/201492.0892.2790.7091.3094,608
1/3/201490.2892.3890.1391.93134,808
1/2/201490.6691.2989.4290.13106,496
12/31/201391.6392.3790.7490.9545,712
12/30/201391.8791.9491.0091.4566,477
12/27/201391.0091.8990.9391.7065,368
12/26/201391.8591.9091.0791.2654,779
12/24/201391.2291.9590.8391.5149,981
12/23/201391.7792.0090.3091.1856,982
12/20/201389.3791.4089.0591.09171,797
12/19/201390.0590.6388.9489.3978,376
12/18/201388.8890.1187.8689.8287,005
12/17/201388.6488.9087.7888.5572,306
12/16/201387.5489.3486.7288.92128,487
12/13/201387.6289.1286.9587.3870,336
12/12/201387.1988.6186.0987.57116,487
12/11/201389.9190.3186.8087.38119,236
12/10/201389.6890.2789.3189.5089,284
12/9/201390.1090.1689.0389.61103,005
12/6/201388.5690.1888.3589.9480,346
12/5/201388.1188.8287.8288.1135,657
12/4/201389.3489.7787.5988.62107,324
12/3/201389.5889.9288.6489.41171,954
12/2/201388.6189.7388.5989.48158,656
11/29/201389.1989.9987.9788.3750,500
Trading Center