Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 7:46PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

Patni Computer Systems Ltd. (PTI)

At 4:01PM ET: 20.45   0.03 (0.15%)

MORE ON PTI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 20.00 20.64 20.00 20.42 89,500 20.42 20-Nov-09 19.85 19.85 18.52 19.36 133,800 19.36 19-Nov-09 20.01 20.21 19.97 20.07 112,000 20.07 18-Nov-09 20.80 20.95 20.76 20.90 60,100 20.90 17-Nov-09 20.93 20.97 20.14 20.82 94,900 20.82 16-Nov-09 21.61 21.61 21.22 21.38 76,600 21.38 13-Nov-09 21.39 21.85 21.39 21.85 73,300 21.85 12-Nov-09 21.08 21.26 20.88 21.14 50,100 21.14 11-Nov-09 21.42 21.44 21.02 21.26 54,100 21.26 10-Nov-09 21.31 21.80 20.80 21.12 93,000 21.12 9-Nov-09 21.36 21.93 21.04 21.93 73,700 21.93 6-Nov-09 20.44 21.23 20.44 21.08 52,800 21.08 5-Nov-09 20.38 21.11 20.38 21.04 113,000 21.04 4-Nov-09 19.22 20.05 19.22 19.61 88,000 19.61 3-Nov-09 18.90 19.20 18.61 19.12 95,500 19.12 2-Nov-09 19.23 19.57 18.90 19.35 93,000 19.35 30-Oct-09 19.28 19.62 19.05 19.25 103,200 19.25 29-Oct-09 19.38 19.59 19.07 19.52 33,000 19.52 28-Oct-09 19.60 19.95 19.14 19.22 119,800 19.22 27-Oct-09 19.54 19.59 19.10 19.34 60,100 19.34 26-Oct-09 19.65 19.93 19.45 19.53 65,800 19.53 23-Oct-09 19.40 19.69 18.94 19.03 70,800 19.03 22-Oct-09 19.03 19.38 18.99 19.25 43,400 19.25 21-Oct-09 18.73 19.26 18.73 18.89 93,600 18.89 20-Oct-09 18.75 18.75 18.45 18.58 40,600 18.58 19-Oct-09 18.52 18.94 18.38 18.64 43,700 18.64 16-Oct-09 18.57 18.98 18.29 18.29 40,700 18.29 15-Oct-09 18.87 19.10 18.45 18.94 50,300 18.94 14-Oct-09 18.48 18.70 18.28 18.69 66,900 18.69 13-Oct-09 17.92 18.28 17.92 18.20 27,400 18.20 12-Oct-09 18.24 18.25 17.60 18.25 102,100 18.25 9-Oct-09 17.54 18.24 17.51 17.74 127,400 17.74 8-Oct-09 18.55 18.83 18.05 18.62 90,000 18.62 7-Oct-09 18.72 18.83 18.26 18.83 76,800 18.83 6-Oct-09 18.73 19.40 18.47 19.08 101,300 19.08 5-Oct-09 18.93 18.93 17.92 18.67 74,200 18.67 2-Oct-09 17.79 18.43 17.50 18.30 124,200 18.30 1-Oct-09 18.58 18.79 18.12 18.18 62,600 18.18 30-Sep-09 18.60 18.82 18.18 18.50 69,100 18.50 29-Sep-09 18.30 18.93 18.23 18.36 84,200 18.36 28-Sep-09 17.90 18.61 17.86 18.18 82,700 18.18 25-Sep-09 17.86 18.11 17.64 17.75 51,900 17.75 24-Sep-09 17.28 17.86 17.28 17.70 157,300 17.70 23-Sep-09 18.01 18.12 17.76 17.78 105,100 17.78 22-Sep-09 18.32 18.43 18.03 18.12 59,200 18.12 21-Sep-09 18.26 18.47 18.25 18.31 27,000 18.31 18-Sep-09 18.53 18.53 18.24 18.47 55,800 18.47 17-Sep-09 18.61 19.00 18.46 18.52 120,600 18.52 16-Sep-09 17.47 18.11 17.47 18.01 75,600 18.01 15-Sep-09 17.00 17.28 16.93 17.10 120,900 17.10 14-Sep-09 16.43 16.65 16.06 16.52 208,900 16.52 11-Sep-09 16.63 17.04 16.35 16.43 129,000 16.43 10-Sep-09 17.59 17.59 16.84 16.90 239,400 16.90 9-Sep-09 17.45 18.00 17.36 17.53 123,300 17.53 8-Sep-09 17.67 18.50 17.36 17.61 156,300 17.61 4-Sep-09 18.15 18.70 18.04 18.60 139,700 18.60 3-Sep-09 16.62 18.29 16.61 18.05 95,400 18.05 2-Sep-09 16.72 17.03 16.64 16.84 54,600 16.84 1-Sep-09 17.00 17.40 16.57 16.80 119,000 16.80 31-Aug-09 17.91 17.91 17.02 17.17 126,700 17.17 28-Aug-09 17.73 17.75 17.10 17.31 87,900 17.31 27-Aug-09 18.25 18.25 17.07 17.41 223,600 17.41 26-Aug-09 18.49 18.56 18.11 18.37 153,200 18.37 25-Aug-09 18.39 18.80 18.27 18.42 235,100 18.42 24-Aug-09 17.24 17.51 17.23 17.51 241,000 17.51 21-Aug-09 16.50 16.71 16.40 16.65 57,700 16.65 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions