$44.69 +0.11 (%) Syntel Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/201544.2944.7744.0144.69163,412
8/27/201542.5945.0242.0644.58479,534
8/26/201542.5642.5641.1742.38180,057
8/25/201544.0044.0041.7441.84199,848
8/24/201541.4442.9641.0742.83365,423
8/21/201543.8944.7743.8944.11296,501
8/20/201544.3344.7643.3044.61247,391
8/19/201543.7543.8843.1743.4692,396
8/18/201543.8044.1043.5844.0099,849
8/17/201543.7144.0843.4843.99105,158
8/14/201543.7044.0643.4043.86129,897
8/13/201543.5043.8443.2343.58136,754
8/12/201543.3244.0843.0343.57127,425
8/11/201543.2543.5042.8943.33126,970
8/10/201543.2144.1443.1943.66137,440
8/7/201543.1043.5642.7943.45100,831
8/6/201543.9444.2143.0443.38374,674
8/5/201544.2144.3643.6643.75149,953
8/4/201543.7244.1343.5243.79102,480
8/3/201543.8543.9043.3243.80154,118
7/31/201543.1943.8743.1443.69222,058
7/30/201542.9744.0342.7143.21241,973
7/29/201543.1043.3642.8843.21210,602
7/28/201543.2543.4942.7743.21345,023
7/27/201544.0144.0942.9143.07237,671
7/24/201544.9744.9743.9344.12428,343
7/23/201545.9049.1144.2945.39871,541
7/22/201542.3142.9142.2442.33426,691
7/21/201542.3442.7342.0742.28427,430
7/20/201541.9142.5641.7742.29276,532
7/17/201543.1543.3541.2442.05529,128
7/16/201543.7044.0043.5343.66218,323
7/15/201543.5543.8543.3143.37285,168
7/14/201544.1844.1843.4543.69328,188
7/13/201544.0544.2543.6943.79292,021
7/10/201544.0444.2043.7143.97249,793
7/9/201544.3945.8443.6643.73220,061
7/8/201544.8545.9743.3343.81467,329
7/7/201546.2446.4445.4545.87186,620
7/6/201546.5546.9446.1146.32203,584
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
  • Showing 1-100 of 1,259 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!