Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 11:39AM ET - U.S. Markets close in 4 hours and 21 minutes. Dow  0.52% Nasdaq  0.62%

Synutra International Inc. (SYUT)

At 11:21AM ET: 13.91   0.42 (2.93%)

MORE ON SYUT

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 13.41 14.49 13.15 14.33 41,200 14.33 20-Nov-09 13.25 13.37 12.60 13.14 21,300 13.14 19-Nov-09 13.23 13.65 12.81 13.30 17,800 13.30 18-Nov-09 13.46 13.46 12.51 13.41 16,200 13.41 17-Nov-09 13.38 13.70 12.60 13.50 25,200 13.50 16-Nov-09 12.23 13.50 12.23 13.50 27,900 13.50 13-Nov-09 12.03 12.19 12.03 12.07 15,600 12.07 12-Nov-09 11.98 13.00 11.98 12.00 35,500 12.00 11-Nov-09 12.84 12.84 11.74 12.05 62,100 12.05 10-Nov-09 12.00 13.00 12.00 12.70 31,100 12.70 9-Nov-09 13.35 13.35 11.49 11.94 41,700 11.94 6-Nov-09 11.17 11.58 11.08 11.31 14,400 11.31 5-Nov-09 11.77 11.77 10.95 11.30 58,300 11.30 4-Nov-09 11.49 12.10 10.79 11.69 93,100 11.69 3-Nov-09 12.05 12.23 11.00 11.47 74,900 11.47 2-Nov-09 12.24 12.81 12.00 12.26 20,900 12.26 30-Oct-09 13.10 13.10 12.00 12.10 68,400 12.10 29-Oct-09 12.46 13.39 12.30 13.31 31,200 13.31 28-Oct-09 12.60 13.26 12.10 12.25 35,000 12.25 27-Oct-09 12.64 12.91 12.57 12.59 13,800 12.59 26-Oct-09 12.77 13.60 12.54 12.54 22,800 12.54 23-Oct-09 13.01 13.30 12.75 12.79 15,900 12.79 22-Oct-09 12.94 13.29 12.65 13.17 16,000 13.17 21-Oct-09 12.96 13.30 12.75 12.97 33,200 12.97 20-Oct-09 13.12 13.26 13.00 13.00 8,600 13.00 19-Oct-09 12.74 13.30 12.74 13.29 7,000 13.29 16-Oct-09 12.75 13.08 12.62 12.64 29,000 12.64 15-Oct-09 13.18 13.60 12.66 12.75 25,000 12.75 14-Oct-09 13.39 13.69 13.26 13.40 9,200 13.40 13-Oct-09 13.40 13.40 13.04 13.14 10,000 13.14 12-Oct-09 13.50 13.66 13.45 13.52 17,600 13.52 9-Oct-09 13.48 13.75 13.44 13.60 9,000 13.60 8-Oct-09 13.41 13.70 13.38 13.45 23,100 13.45 7-Oct-09 13.52 13.83 13.34 13.49 5,900 13.49 6-Oct-09 14.00 14.00 13.30 13.41 7,500 13.41 5-Oct-09 13.29 13.53 13.15 13.42 17,100 13.42 2-Oct-09 13.00 13.53 13.00 13.21 11,700 13.21 1-Oct-09 13.60 13.67 13.08 13.10 26,700 13.10 30-Sep-09 14.22 14.22 13.50 13.71 30,300 13.71 29-Sep-09 14.30 14.60 14.05 14.25 38,600 14.25 28-Sep-09 14.51 14.57 14.00 14.36 27,700 14.36 25-Sep-09 14.43 14.49 14.25 14.49 18,700 14.49 24-Sep-09 14.31 14.49 14.20 14.49 31,000 14.49 23-Sep-09 14.40 14.56 14.35 14.52 11,300 14.52 22-Sep-09 14.80 14.94 14.54 14.54 8,600 14.54 21-Sep-09 14.82 15.04 14.45 14.63 9,700 14.63 18-Sep-09 14.99 15.05 14.33 15.01 56,100 15.01 17-Sep-09 14.99 15.00 14.72 14.95 6,300 14.95 16-Sep-09 15.00 15.00 14.47 14.79 10,200 14.79 15-Sep-09 15.12 15.20 14.20 15.00 22,500 15.00 14-Sep-09 15.10 15.20 14.87 15.20 15,400 15.20 11-Sep-09 15.49 15.98 14.76 14.95 22,200 14.95 10-Sep-09 14.35 15.47 14.35 15.46 22,400 15.46 9-Sep-09 14.11 14.57 14.02 14.41 23,900 14.41 8-Sep-09 14.40 14.69 13.83 14.05 36,700 14.05 4-Sep-09 13.88 14.51 13.88 14.33 35,500 14.33 3-Sep-09 14.32 14.67 14.26 14.52 9,700 14.52 2-Sep-09 13.80 14.17 13.80 14.04 10,600 14.04 1-Sep-09 15.95 15.95 13.70 13.89 55,100 13.89 31-Aug-09 15.56 15.86 14.62 15.47 41,800 15.47 28-Aug-09 16.49 16.49 15.46 15.78 12,800 15.78 27-Aug-09 15.60 16.18 15.60 16.14 14,200 16.14 26-Aug-09 16.23 16.60 15.93 16.25 27,000 16.25 25-Aug-09 14.86 16.50 14.86 16.30 98,200 16.30 24-Aug-09 13.91 14.83 13.42 14.83 43,100 14.83 21-Aug-09 13.58 14.31 13.38 13.83 68,900 13.83 * 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