Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 7:52AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Syntel Inc. (SYNT)On Nov 25: 39.29  Down 0.08 (0.20%)  
MORE ON SYNT
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0939.4039.6939.1139.2978,40039.29
24-Nov-0940.0540.0539.1739.3782,90039.37
23-Nov-0940.1940.7339.0039.9170,00039.91
20-Nov-0939.9640.1539.3139.6383,10039.63
19-Nov-0940.8040.9439.9440.04154,40040.04
18-Nov-0941.1141.1140.8541.0696,40041.06
17-Nov-0940.5941.1740.4641.0664,30041.06
16-Nov-0940.3740.9840.1040.9590,00040.95
13-Nov-0939.5140.0639.2340.03113,80040.03
12-Nov-0939.5140.1339.1739.30145,50039.30
11-Nov-0940.0440.3539.5039.69186,80039.69
10-Nov-0939.1239.9038.5939.63254,40039.63
9-Nov-0938.6439.7338.3839.36216,00039.36
6-Nov-0937.7638.3737.3838.22202,70038.22
5-Nov-0937.0038.4236.0238.00274,00038.00
4-Nov-0937.4438.1136.5636.75399,50036.75
3-Nov-0936.8137.7836.5737.37353,90037.37
2-Nov-0936.5438.0436.2537.15401,90037.15
30-Oct-0940.1840.2335.8035.83563,70035.83
29-Oct-0942.2544.0041.3941.63378,10041.63
28-Oct-0942.1742.3341.3241.61207,80041.61
27-Oct-0942.7842.9542.1742.35190,40042.35
26-Oct-0943.1343.5041.7442.54258,00042.54
23-Oct-0943.8344.3943.1643.36111,20043.36
22-Oct-0943.8144.0343.1043.81164,60043.81
21-Oct-0944.1345.3843.7843.92174,50043.92
20-Oct-0944.9745.1044.4344.53126,90044.53
19-Oct-0945.3545.6444.2045.05167,50045.05
16-Oct-0945.3145.4944.2545.29159,40045.29
15-Oct-0945.8046.1745.2045.45105,10045.45
14-Oct-0946.0346.4345.1145.80192,20045.80
13-Oct-0945.5145.8144.6045.33148,50045.33
12-Oct-0945.5946.3745.2545.69118,60045.69
9-Oct-0945.0445.6345.0345.59123,40045.59
8-Oct-0945.7246.0745.1845.19246,10045.19
7-Oct-0946.2746.3045.4545.58102,60045.58
6-Oct-0946.0346.6045.3946.29184,90046.29
5-Oct-0945.4745.8044.7445.56125,60045.56
2-Oct-0945.7345.8143.0545.43307,10045.43
1-Oct-0947.5047.5846.1246.23111,80046.23
30-Sep-0948.9049.4347.2947.73250,30047.73
29-Sep-0949.2749.9748.8648.86258,70048.86
28-Sep-0947.1749.1547.0049.13167,30049.13
28-Sep-09 $ 0.06 Dividend
25-Sep-0946.1946.9945.6146.93171,80046.87
24-Sep-0947.4347.4345.8446.44186,80046.38
23-Sep-0948.7048.7547.4547.67155,60047.61
22-Sep-0946.6248.6246.3248.61194,60048.55
21-Sep-0945.0046.2844.7946.14129,20046.08
18-Sep-0945.7045.8645.0845.37127,40045.31
17-Sep-0945.6746.3445.3345.6981,30045.63
16-Sep-0945.2545.7244.5645.72114,60045.66
15-Sep-0945.1045.7244.9745.2197,30045.15
14-Sep-0944.5545.1244.5545.0482,90044.98
11-Sep-0944.1544.7944.0744.68103,70044.62
10-Sep-0944.1844.2043.3644.17157,90044.11
9-Sep-0942.4444.0942.3744.08229,30044.02
8-Sep-0941.5042.0641.2642.0687,30042.01
4-Sep-0940.5141.2540.5141.2561,50041.20
3-Sep-0940.3740.6739.6740.4686,00040.41
2-Sep-0940.0040.6239.9240.22136,90040.17
1-Sep-0939.7541.4539.1439.96211,70039.91
31-Aug-0939.9740.1339.6340.07111,80040.02
28-Aug-0940.8440.8440.1040.3867,20040.33
27-Aug-0940.9140.9139.7140.5561,50040.50
26-Aug-0940.5840.9540.2240.74117,10040.69
25-Aug-0940.1040.8939.9640.58254,00040.53
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions