Syntel Inc $87.10

down -2.02


31/7/2014 02:50 PM  |  NASDAQ : SYNT  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYNT historical data

Date Open High Low Close Volume
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
5/8/201480.4682.3579.9480.03102,195
5/7/201480.3681.2078.6880.81129,492
5/6/201481.5982.1980.5080.60128,049
5/5/201481.4281.8780.6181.7592,119
5/2/201482.1783.1381.0781.97174,760
5/1/201480.0481.8579.7281.67221,355
4/30/201478.7980.4778.2880.32156,918
4/29/201478.2578.9477.5278.88169,529
4/28/201479.2379.4076.5278.00118,732
4/25/201479.5280.1078.3578.7298,156
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
Trading Center