Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 7:52AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Syntel Inc. (SYNT)

On Nov 25: 39.29   0.08 (0.20%)

MORE ON SYNT

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* 25-Nov-09 39.40 39.69 39.11 39.29 78,400 39.29 24-Nov-09 40.05 40.05 39.17 39.37 82,900 39.37 23-Nov-09 40.19 40.73 39.00 39.91 70,000 39.91 20-Nov-09 39.96 40.15 39.31 39.63 83,100 39.63 19-Nov-09 40.80 40.94 39.94 40.04 154,400 40.04 18-Nov-09 41.11 41.11 40.85 41.06 96,400 41.06 17-Nov-09 40.59 41.17 40.46 41.06 64,300 41.06 16-Nov-09 40.37 40.98 40.10 40.95 90,000 40.95 13-Nov-09 39.51 40.06 39.23 40.03 113,800 40.03 12-Nov-09 39.51 40.13 39.17 39.30 145,500 39.30 11-Nov-09 40.04 40.35 39.50 39.69 186,800 39.69 10-Nov-09 39.12 39.90 38.59 39.63 254,400 39.63 9-Nov-09 38.64 39.73 38.38 39.36 216,000 39.36 6-Nov-09 37.76 38.37 37.38 38.22 202,700 38.22 5-Nov-09 37.00 38.42 36.02 38.00 274,000 38.00 4-Nov-09 37.44 38.11 36.56 36.75 399,500 36.75 3-Nov-09 36.81 37.78 36.57 37.37 353,900 37.37 2-Nov-09 36.54 38.04 36.25 37.15 401,900 37.15 30-Oct-09 40.18 40.23 35.80 35.83 563,700 35.83 29-Oct-09 42.25 44.00 41.39 41.63 378,100 41.63 28-Oct-09 42.17 42.33 41.32 41.61 207,800 41.61 27-Oct-09 42.78 42.95 42.17 42.35 190,400 42.35 26-Oct-09 43.13 43.50 41.74 42.54 258,000 42.54 23-Oct-09 43.83 44.39 43.16 43.36 111,200 43.36 22-Oct-09 43.81 44.03 43.10 43.81 164,600 43.81 21-Oct-09 44.13 45.38 43.78 43.92 174,500 43.92 20-Oct-09 44.97 45.10 44.43 44.53 126,900 44.53 19-Oct-09 45.35 45.64 44.20 45.05 167,500 45.05 16-Oct-09 45.31 45.49 44.25 45.29 159,400 45.29 15-Oct-09 45.80 46.17 45.20 45.45 105,100 45.45 14-Oct-09 46.03 46.43 45.11 45.80 192,200 45.80 13-Oct-09 45.51 45.81 44.60 45.33 148,500 45.33 12-Oct-09 45.59 46.37 45.25 45.69 118,600 45.69 9-Oct-09 45.04 45.63 45.03 45.59 123,400 45.59 8-Oct-09 45.72 46.07 45.18 45.19 246,100 45.19 7-Oct-09 46.27 46.30 45.45 45.58 102,600 45.58 6-Oct-09 46.03 46.60 45.39 46.29 184,900 46.29 5-Oct-09 45.47 45.80 44.74 45.56 125,600 45.56 2-Oct-09 45.73 45.81 43.05 45.43 307,100 45.43 1-Oct-09 47.50 47.58 46.12 46.23 111,800 46.23 30-Sep-09 48.90 49.43 47.29 47.73 250,300 47.73 29-Sep-09 49.27 49.97 48.86 48.86 258,700 48.86 28-Sep-09 47.17 49.15 47.00 49.13 167,300 49.13 28-Sep-09 $ 0.06 Dividend 25-Sep-09 46.19 46.99 45.61 46.93 171,800 46.87 24-Sep-09 47.43 47.43 45.84 46.44 186,800 46.38 23-Sep-09 48.70 48.75 47.45 47.67 155,600 47.61 22-Sep-09 46.62 48.62 46.32 48.61 194,600 48.55 21-Sep-09 45.00 46.28 44.79 46.14 129,200 46.08 18-Sep-09 45.70 45.86 45.08 45.37 127,400 45.31 17-Sep-09 45.67 46.34 45.33 45.69 81,300 45.63 16-Sep-09 45.25 45.72 44.56 45.72 114,600 45.66 15-Sep-09 45.10 45.72 44.97 45.21 97,300 45.15 14-Sep-09 44.55 45.12 44.55 45.04 82,900 44.98 11-Sep-09 44.15 44.79 44.07 44.68 103,700 44.62 10-Sep-09 44.18 44.20 43.36 44.17 157,900 44.11 9-Sep-09 42.44 44.09 42.37 44.08 229,300 44.02 8-Sep-09 41.50 42.06 41.26 42.06 87,300 42.01 4-Sep-09 40.51 41.25 40.51 41.25 61,500 41.20 3-Sep-09 40.37 40.67 39.67 40.46 86,000 40.41 2-Sep-09 40.00 40.62 39.92 40.22 136,900 40.17 1-Sep-09 39.75 41.45 39.14 39.96 211,700 39.91 31-Aug-09 39.97 40.13 39.63 40.07 111,800 40.02 28-Aug-09 40.84 40.84 40.10 40.38 67,200 40.33 27-Aug-09 40.91 40.91 39.71 40.55 61,500 40.50 26-Aug-09 40.58 40.95 40.22 40.74 117,100 40.69 25-Aug-09 40.10 40.89 39.96 40.58 254,000 40.53 * 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