$44.99 -0.27 (%) Syntel Inc - NASDAQ

Jul. 1, 2016 | 11:34 AM

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
6/30/201643.8245.2943.7645.26569,851
6/29/201643.4343.8443.1343.76224,597
6/28/201642.7642.9742.3142.95258,463
6/27/201643.1543.1542.0642.24284,028
6/24/201643.3744.1142.9143.81453,139
6/23/201645.7845.8044.9345.30444,134
6/22/201645.5145.6345.2445.31143,851
6/21/201645.6045.8045.2245.43143,275
6/20/201645.7145.9445.4545.50141,540
6/17/201645.2845.3444.7845.08275,844
6/16/201645.0145.2544.6145.19192,641
6/15/201646.3246.3345.2745.30251,301
6/14/201645.9846.5745.9746.27249,257
6/13/201645.8046.2745.6846.11181,064
6/10/201645.9946.5245.9946.22122,326
6/9/201646.2546.5946.2546.51137,903
6/8/201646.3846.7645.8946.72136,323
6/7/201646.6546.6546.2846.37131,642
6/6/201646.4846.7146.2446.54162,397
6/3/201646.6146.6145.9746.44195,235
6/2/201646.3546.7145.8246.69196,749
6/1/201645.9046.4945.8046.45176,338
5/31/201645.9646.2445.5146.08285,632
5/27/201644.7646.1144.7645.98205,992
5/26/201644.5544.8144.3044.64130,719
5/25/201644.4644.6144.0344.54191,944
5/24/201643.2444.4342.9744.28312,873
5/23/201643.2843.3142.7942.91134,999
5/20/201642.6243.2242.4343.09135,752
5/19/201642.7743.0742.0842.3793,881
5/18/201642.1142.8541.9342.80202,978
5/17/201642.7643.0341.7842.21249,392
5/16/201642.1443.0541.8142.76215,012
5/13/201642.3042.5541.9042.0095,463
5/12/201641.8242.3741.7542.19126,487
5/11/201642.2442.3341.5741.71182,499
5/10/201642.7142.7141.9042.39182,764
5/9/201642.1542.6542.0842.42162,195
5/6/201641.4642.1641.3042.15169,514
5/5/201641.7041.8341.2541.56122,345
5/4/201641.5741.9741.1741.54153,844
5/3/201642.3742.7041.7441.80182,526
5/2/201642.7043.3842.5542.74207,983
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center