Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
SYNTEL Add to My Watchlist (NSDQ: SYNT) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     Syntel 38.58 +0.16 (+0.42%) 11,273
Historical Data for SYNT
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/15/09 37.95 38.70 37.95 60,505 38.42 +0.20   +0.52%
12/14/09 38.11 38.38 37.69 62,075 38.22 0.00   0.00%
12/11/09 38.42 38.48 37.68 69,871 38.22 -0.20   -0.52%
12/10/09 37.82 38.43 37.75 118,014 38.42 +0.68   +1.80%
12/09/09 38.35 38.35 37.52 117,107 37.74 -0.47   -1.23%
12/08/09 38.10 38.35 37.90 76,266 38.21 -0.22   -0.57%
12/07/09 38.74 38.74 38.03 58,922 38.43 -0.27   -0.70%
12/04/09 38.02 39.03 37.31 100,801 38.70 +1.42   +3.81%
12/03/09 38.45 38.45 37.20 162,594 37.28 -0.98   -2.56%
12/02/09 38.04 39.06 38.04 92,921 38.26 +0.05   +0.13%
12/01/09 38.22 38.65 37.91 136,178 38.21 +0.38   +1.00%
11/30/09 38.22 38.22 37.07 145,640 37.83 -0.53   -1.38%
11/27/09 38.61 38.97 38.00 86,884 38.36 -0.93   -2.37%
11/26/09 39.40 39.69 39.11 78,340 39.29 0.00   0.00%
11/25/09 39.40 39.69 39.11 78,340 39.29 -0.08   -0.20%
11/24/09 40.05 40.05 39.17 82,861 39.37 -0.54   -1.35%
11/23/09 40.19 40.73 39.00 69,978 39.91 +0.28   +0.71%
11/20/09 39.96 40.15 39.31 83,046 39.63 -0.41   -1.02%
11/19/09 40.80 40.94 39.94 154,328 40.04 -1.02   -2.48%
11/18/09 41.11 41.11 40.85 96,358 41.06 0.00   0.00%
11/17/09 40.59 41.17 40.46 64,210 41.06 +0.11   +0.27%
11/16/09 40.37 40.98 40.10 89,957 40.95 +0.92   +2.30%
11/13/09 39.51 40.06 39.23 113,782 40.03 +0.73   +1.86%
11/12/09 39.51 40.13 39.17 145,447 39.30 -0.39   -0.98%
11/11/09 40.04 40.35 39.50 186,742 39.69 +0.06   +0.15%
11/10/09 39.12 39.90 38.59 254,345 39.63 +0.27   +0.69%
11/09/09 38.64 39.73 38.38 215,911 39.36 +1.14   +2.98%
11/06/09 37.76 38.37 37.38 202,657 38.22 +0.22   +0.58%
11/05/09 37.00 38.42 36.02 273,979 38.00 +1.25   +3.40%
11/04/09 37.44 38.11 36.56 399,500 36.75 -0.62   -1.66%
11/03/09 36.81 37.78 36.57 353,895 37.37 +0.22   +0.59%
11/02/09 36.54 38.04 36.25 401,901 37.15 +1.32   +3.68%
10/30/09 40.18 40.23 35.80 563,631 35.83 -5.80   -13.93%
10/29/09 42.25 44.00 41.39 378,076 41.63 +0.02   +0.05%
10/28/09 42.17 42.33 41.32 207,712 41.61 -0.74   -1.75%
10/27/09 42.78 42.95 42.17 190,307 42.35 -0.19   -0.45%
10/26/09 43.13 43.50 41.74 257,933 42.54 -0.82   -1.89%
10/23/09 43.70 44.39 43.16 111,120 43.36 -0.45   -1.03%
10/22/09 43.81 44.03 43.10 164,574 43.81 -0.11   -0.25%
10/21/09 44.13 45.38 43.78 174,472 43.92 -0.61   -1.37%
10/20/09 44.55 45.10 44.43 126,884 44.53 -0.52   -1.15%
10/19/09 45.35 45.64 44.20 167,496 45.05 -0.24   -0.53%
10/16/09 45.31 45.49 44.25 159,336 45.29 -0.16   -0.35%
10/15/09 45.80 46.17 45.20 105,069 45.45 -0.35   -0.76%
10/14/09 46.03 46.43 45.11 192,179 45.80 +0.47   +1.04%
10/13/09 45.51 45.81 44.60 148,440 45.33 -0.36   -0.79%
10/12/09 46.13 46.37 45.25 118,540 45.69 +0.10   +0.22%
10/09/09 45.04 45.63 45.03 123,384 45.59 +0.40   +0.89%
10/08/09 45.72 46.07 45.18 246,065 45.19 -0.39   -0.86%
10/07/09 46.27 46.30 45.45 102,602 45.58 -0.71   -1.53%
10/06/09 46.03 46.60 45.39 184,846 46.29 +0.73   +1.60%
10/05/09 45.47 45.80 44.74 125,540 45.56 +0.13   +0.29%
10/02/09 45.73 45.81 43.05 307,101 45.43 -0.80   -1.73%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Investing News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend