SYNT Historical Prices | Syntel, Inc. Stock

Dow

0.06% Nasdaq

0.01%

Syntel, Inc. (SYNT)

-NasdaqGS

63.63 0.98(1.52%) May 24, 4:00PM EDT|After Hours : 64.61 0.98 (1.54%) May 24, 5:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	64.30	64.55	62.81	63.63	159,000	63.63
May 23, 2013	65.62	66.39	64.38	64.61	182,400	64.61
May 22, 2013	65.78	66.61	65.49	66.32	239,400	66.32
May 21, 2013	66.19	66.33	65.63	65.86	107,700	65.86
May 20, 2013	66.12	66.61	65.95	66.27	81,200	66.27
May 17, 2013	66.06	66.67	65.79	66.34	138,900	66.34
May 16, 2013	67.40	67.45	65.78	65.96	148,800	65.96
May 15, 2013	68.04	68.39	67.17	67.60	118,900	67.60
May 14, 2013	65.98	68.58	65.98	68.02	159,500	68.02
May 13, 2013	65.98	66.36	65.28	65.96	115,000	65.96
May 10, 2013	65.76	67.33	65.72	65.97	148,100	65.97
May 9, 2013	65.58	66.36	65.31	65.67	119,400	65.67
May 8, 2013	65.78	66.50	65.24	65.74	118,000	65.74
May 7, 2013	64.73	66.90	64.04	66.15	186,700	66.15
May 6, 2013	65.40	65.40	64.28	64.78	72,300	64.78
May 3, 2013	65.39	66.29	65.27	65.41	107,900	65.41
May 2, 2013	63.28	64.95	63.26	64.68	133,900	64.68
May 1, 2013	63.17	63.91	62.58	63.18	162,600	63.18
Apr 30, 2013	63.04	63.54	62.78	63.17	189,000	63.17
Apr 29, 2013	62.95	63.64	62.75	63.35	74,600	63.35
Apr 26, 2013	63.88	64.14	62.35	62.77	195,500	62.77
Apr 25, 2013	64.49	65.20	63.72	64.20	128,900	64.20
Apr 24, 2013	65.57	65.99	63.70	64.35	226,400	64.35
Apr 23, 2013	66.06	67.05	65.36	65.72	98,300	65.72
Apr 22, 2013	65.93	66.32	64.74	65.76	96,600	65.76
Apr 19, 2013	65.39	66.12	65.17	65.55	132,200	65.55
Apr 18, 2013	66.40	68.48	64.57	65.31	151,200	65.31
Apr 17, 2013	66.59	66.59	64.66	65.59	101,200	65.59
Apr 16, 2013	66.30	67.21	65.81	66.91	56,600	66.91
Apr 15, 2013	66.30	67.25	65.69	65.98	111,300	65.98
Apr 12, 2013	67.52	67.64	65.40	66.71	160,500	66.71
Apr 11, 2013	68.12	68.42	67.92	68.34	57,300	68.34
Apr 10, 2013	67.87	68.91	67.07	68.33	101,600	68.33
Apr 9, 2013	68.27	68.27	67.72	67.90	67,300	67.90
Apr 8, 2013	67.83	68.02	66.88	67.96	106,900	67.96
Apr 5, 2013	66.27	67.75	65.70	67.62	95,100	67.62
Apr 4, 2013	66.50	67.28	66.33	67.26	77,600	67.26
Apr 3, 2013	67.05	67.05	65.61	66.50	119,700	66.50
Apr 2, 2013	66.96	67.47	66.70	67.01	46,200	67.01
Apr 1, 2013	67.65	67.65	65.66	66.64	85,800	66.64
Mar 28, 2013	66.63	67.82	66.07	67.52	68,700	67.52
Mar 27, 2013	66.86	67.07	66.50	66.79	33,800	66.79
Mar 26, 2013	66.61	67.77	66.45	67.30	76,200	67.30
Mar 25, 2013	66.44	66.68	65.70	66.50	58,600	66.50
Mar 22, 2013	66.28	66.75	65.47	65.99	68,700	65.99
Mar 21, 2013	66.55	67.26	65.43	66.07	96,300	66.07
Mar 20, 2013	65.19	67.29	65.18	66.87	146,800	66.87
Mar 19, 2013	63.71	64.90	63.20	63.83	70,600	63.83
Mar 18, 2013	63.77	64.53	63.33	63.75	51,500	63.75
Mar 15, 2013	64.00	64.88	63.80	64.65	139,800	64.65
Mar 14, 2013	63.46	63.97	63.42	63.96	67,400	63.96
Mar 13, 2013	63.56	63.83	63.23	63.42	100,500	63.42
Mar 12, 2013	63.63	63.78	63.26	63.65	44,700	63.65
Mar 11, 2013	63.76	63.91	63.32	63.79	77,000	63.79
Mar 8, 2013	63.90	63.90	62.51	63.81	77,700	63.81
Mar 7, 2013	63.22	63.34	62.95	63.30	73,600	63.30
Mar 6, 2013	62.50	63.08	62.40	63.06	103,300	63.06
Mar 5, 2013	61.30	62.50	61.30	62.49	88,000	62.49
Mar 4, 2013	60.77	61.03	59.18	60.97	124,000	60.97
Mar 1, 2013	59.73	60.86	59.18	60.74	131,500	60.74
Feb 28, 2013	60.05	60.65	59.94	60.16	68,100	60.16
Feb 27, 2013	59.27	60.08	59.27	59.83	75,100	59.83
Feb 26, 2013	59.15	59.35	58.56	59.18	71,400	59.18
Feb 25, 2013	59.48	60.09	58.87	58.88	75,400	58.88
Feb 22, 2013	59.20	59.43	58.56	59.04	102,500	59.04
Feb 21, 2013	59.59	59.65	58.48	58.81	97,400	58.81
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SYNT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Syntel, Inc. (SYNT)