$46.33 -0.26 (%) Syntel Inc - NASDAQ

Jul. 6, 2015 | 09:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYNT historical data

Date Open High Low Close Volume
7/2/201547.3947.3946.3346.59180,877
7/1/201547.7147.8846.8647.32186,852
6/30/201547.0747.7446.8947.48429,511
6/29/201547.2147.2146.5646.98189,036
6/26/201547.4747.7246.9447.44230,852
6/25/201547.0947.5646.9547.31112,342
6/24/201547.2947.6046.7446.78141,938
6/23/201547.6547.6547.3347.41256,780
6/22/201547.7247.8447.2747.43159,735
6/19/201547.8347.9447.2947.52180,802
6/18/201547.6148.0047.3647.69135,658
6/17/201547.7347.8147.3947.4391,942
6/16/201547.0948.0046.8947.77179,811
6/15/201546.7546.7545.9246.5797,063
6/12/201547.4947.6546.8346.92112,278
6/11/201547.7947.7947.4147.5479,209
6/10/201547.3847.8146.8547.60303,602
6/9/201547.5147.7346.6547.07394,980
6/8/201548.0448.4847.5247.59150,340
6/5/201548.1048.4847.6148.29156,886
6/4/201548.2048.4647.9048.30289,277
6/3/201548.2148.6047.4148.38194,099
6/2/201547.8948.6647.6148.09271,851
6/1/201547.6448.1047.4048.08263,889
5/29/201547.5047.9047.3547.51183,080
5/28/201547.4647.7647.1347.70137,648
5/27/201546.9947.9946.8647.70287,401
5/26/201544.3547.2444.2847.00623,956
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!