$87.94 0.00 (%) Syntel Inc - NASDAQ

Sep. 30, 2014 | 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
9/30/201487.4488.7487.3887.94104,960
9/29/201486.0487.8286.0487.6851,778
9/26/201487.0387.4286.1987.1246,506
9/25/201487.0987.0985.7586.5077,738
9/24/201486.4287.7886.0487.5046,124
9/23/201486.9787.2086.1086.5076,815
9/22/201487.7887.8686.9187.3653,616
9/19/201489.5389.9287.8788.1573,564
9/18/201488.9589.6788.1789.5062,189
9/17/201488.9789.4887.8088.3756,401
9/16/201487.4990.7787.4889.09117,094
9/15/201488.5288.5287.3287.9491,490
9/12/201488.3488.5587.6588.2577,286
9/11/201488.2388.8887.9488.6073,969
9/10/201488.5588.7087.5388.64106,156
9/9/201488.9489.0687.9488.3070,117
9/8/201488.9489.5988.6589.3454,872
9/5/201489.1889.6588.6589.4251,346
9/4/201489.7590.1789.6189.6344,612
9/3/201490.2590.6589.3189.8063,164
9/2/201489.4390.3189.3089.9640,229
8/29/201489.9889.9887.6989.3767,645
8/28/201488.7889.2988.4489.1042,288
8/27/201490.3990.3989.2889.3443,465
8/26/201489.6990.5289.4289.9352,243
8/25/201489.9090.5089.1189.7077,388
8/22/201490.1390.1388.9389.1767,900
8/21/201489.1390.4988.7190.1554,395
8/20/201490.4490.7388.6089.4273,741
8/19/201490.5791.6790.5791.2060,052
8/18/201490.4990.8789.8390.3179,676
8/15/201492.1092.1688.9989.30114,030
8/14/201487.4791.8087.2091.18200,195
8/13/201487.1088.0987.0887.7252,963
8/12/201487.8088.0386.5786.9654,055
8/11/201487.6989.0487.2788.3351,013
8/8/201486.8487.7186.6487.4744,660
8/7/201486.5388.1786.2386.9056,894
8/6/201486.1187.4685.9686.5388,567
8/5/201486.6487.9086.3187.1049,421
8/4/201486.7587.5684.9087.2878,996
8/1/201486.7287.4285.6486.2472,896
7/31/201488.0488.6086.3386.3780,255
7/30/201489.2589.5988.0889.1280,364
7/29/201488.7088.9688.0788.7461,498
7/28/201488.8988.8987.5888.3145,632
7/25/201489.1690.2688.4388.8963,095
7/24/201489.4390.4589.1490.0070,416
7/23/201488.9689.5388.3089.1342,285
7/22/201488.4989.3488.0188.9371,418
7/21/201488.9189.2087.8088.03104,441
7/18/201485.9288.7785.8488.50100,174
7/17/201486.0088.0084.5585.99148,866
7/16/201484.5485.9184.4885.46108,148
7/15/201485.0885.1483.5584.3353,620
7/14/201485.5185.5284.5284.9261,353
7/11/201484.9084.9984.1084.4948,844
7/10/201484.9485.8684.2285.0964,609
7/9/201486.6487.1485.5985.78108,767
7/8/201487.5487.8486.2586.51149,150
7/7/201488.6989.0587.3887.4993,570
7/3/201488.4888.6487.8888.6322,248
7/2/201487.3988.4787.3988.0697,707
7/1/201486.0088.4786.0087.7282,981
6/30/201485.4886.3485.2285.9654,990
6/27/201484.3486.0784.3485.92107,622
6/26/201485.0285.1883.8485.0174,776
6/25/201483.1484.9483.1484.90124,251
6/24/201483.8484.7383.2683.7099,084
6/23/201483.4784.1983.1183.8869,627
6/20/201483.1383.8383.0083.56104,648
6/19/201482.9683.3882.3683.0346,010
6/18/201482.7783.2281.6582.5880,655
6/17/201481.3783.1881.1983.0487,591
6/16/201481.3282.0880.7281.4975,720
6/13/201481.9582.2981.1381.5469,644
6/12/201481.9182.3180.9181.5276,984
6/11/201481.5782.7081.0881.8477,471
6/10/201482.3982.7081.7382.1688,507
6/9/201481.9882.7881.2382.7084,838
6/6/201480.8582.0780.7881.3371,253
6/5/201479.0680.5878.6080.25127,435
6/4/201478.7979.3978.1878.69122,078
6/3/201480.1180.3478.5579.3771,657
6/2/201481.1181.1979.5680.1655,503
5/30/201481.7081.7080.5480.90102,425
5/29/201482.2782.4581.1581.4398,558
5/28/201482.2682.5481.3782.1082,568
5/27/201481.9982.7080.9682.3484,684
5/23/201479.9081.4479.4180.9680,063
5/22/201479.9080.2879.3579.7761,861
5/21/201479.8480.6079.7479.8490,203
5/20/201478.9780.3478.4479.73179,452
5/19/201478.4079.3778.3079.36101,347
5/16/201478.4478.9377.3278.9253,210
5/15/201478.0679.2776.8578.1387,089
5/14/201480.4480.5078.2978.69179,524
5/13/201482.7883.5580.7780.89159,868
5/12/201481.1683.2481.1682.6599,929
5/9/201479.6081.2879.3280.6798,029
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center