| PATNI COMPUTER SYSTEMS LIMITED Add to My Watchlist | (NYSE: PTI) |
| PATNI COMPUTER | 20.07 | -0.71 (-3.42%) | 8,300 |
| Historical Data for PTI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 20.03 | 20.78 | 20.03 | 99,748 | 20.78 | +1.55 +8.06% |
| 02/08/10 | 19.29 | 19.43 | 19.10 | 23,983 | 19.23 | +0.24 +1.26% |
| 02/05/10 | 19.22 | 19.22 | 18.49 | 38,982 | 18.99 | -0.32 -1.66% |
| 02/04/10 | 19.85 | 19.85 | 19.17 | 88,078 | 19.31 | -1.17 -5.71% |
| 02/03/10 | 20.43 | 20.59 | 20.17 | 36,505 | 20.48 | +0.39 +1.94% |
| 02/02/10 | 20.26 | 20.26 | 19.98 | 34,568 | 20.09 | +0.44 +2.24% |
| 02/01/10 | 19.49 | 20.37 | 19.49 | 72,304 | 19.65 | +0.48 +2.50% |
| 01/29/10 | 19.25 | 19.72 | 18.94 | 87,623 | 19.17 | +0.20 +1.05% |
| 01/28/10 | 19.70 | 19.82 | 18.88 | 163,500 | 18.97 | -0.35 -1.81% |
| 01/27/10 | 19.42 | 19.71 | 19.12 | 333,263 | 19.32 | -0.94 -4.64% |
| 01/26/10 | 20.40 | 20.80 | 20.22 | 78,727 | 20.26 | +0.01 +0.05% |
| 01/25/10 | 20.46 | 20.46 | 20.10 | 60,563 | 20.25 | -0.21 -1.03% |
| 01/22/10 | 21.12 | 21.12 | 20.03 | 101,169 | 20.46 | -0.96 -4.48% |
| 01/21/10 | 21.96 | 22.23 | 21.35 | 75,245 | 21.42 | -0.50 -2.28% |
| 01/20/10 | 22.57 | 22.57 | 21.90 | 73,550 | 21.92 | -0.58 -2.58% |
| 01/19/10 | 22.38 | 22.52 | 22.21 | 53,686 | 22.50 | +0.26 +1.17% |
| 01/18/10 | 22.24 | 22.24 | 22.24 | 0 | 22.24 | 0.00 0.00% |
| 01/15/10 | 22.39 | 22.53 | 22.00 | 47,563 | 22.24 | -0.21 -0.94% |
| 01/14/10 | 22.35 | 22.51 | 22.34 | 21,806 | 22.45 | -0.02 -0.09% |
| 01/13/10 | 22.50 | 22.64 | 22.18 | 123,464 | 22.47 | +0.93 +4.32% |
| 01/12/10 | 21.75 | 21.75 | 21.54 | 52,886 | 21.54 | -0.29 -1.33% |
| 01/11/10 | 21.66 | 21.85 | 21.63 | 61,904 | 21.83 | +0.30 +1.39% |
| 01/08/10 | 21.85 | 21.85 | 21.39 | 38,404 | 21.53 | -0.32 -1.46% |
| 01/07/10 | 21.70 | 21.90 | 21.70 | 90,719 | 21.85 | +0.49 +2.29% |
| 01/06/10 | 21.07 | 21.38 | 21.07 | 87,730 | 21.36 | +0.52 +2.50% |
| 01/05/10 | 20.85 | 20.85 | 20.65 | 56,366 | 20.84 | +0.15 +0.72% |
| 01/04/10 | 20.75 | 20.81 | 20.67 | 51,113 | 20.69 | +0.24 +1.17% |
| 01/01/10 | 20.45 | 20.45 | 20.45 | 0 | 20.45 | 0.00 0.00% |
| 12/31/09 | 21.06 | 21.06 | 20.45 | 24,637 | 20.45 | -0.52 -2.48% |
| 12/30/09 | 20.70 | 20.97 | 20.67 | 54,404 | 20.97 | +0.43 +2.09% |
| 12/29/09 | 20.39 | 20.68 | 20.38 | 58,505 | 20.54 | +0.44 +2.19% |
| 12/28/09 | 19.98 | 20.18 | 19.98 | 53,455 | 20.10 | +0.13 +0.65% |
| 12/25/09 | 19.89 | 20.10 | 19.84 | 37,207 | 19.97 | 0.00 0.00% |
| 12/24/09 | 19.89 | 20.10 | 19.84 | 37,207 | 19.97 | +0.11 +0.55% |
| 12/23/09 | 19.75 | 19.90 | 19.74 | 37,407 | 19.86 | +0.07 +0.33% |
| 12/22/09 | 19.91 | 19.91 | 19.73 | 41,501 | 19.80 | -0.09 -0.48% |
| 12/21/09 | 20.00 | 20.32 | 19.82 | 80,834 | 19.89 | -0.40 -1.97% |
| 12/18/09 | 19.73 | 20.50 | 19.58 | 143,948 | 20.29 | +0.68 +3.47% |
| 12/17/09 | 19.79 | 19.85 | 19.58 | 43,969 | 19.61 | -0.09 -0.46% |
| 12/16/09 | 20.00 | 20.00 | 19.60 | 58,799 | 19.70 | +0.02 +0.10% |
| 12/15/09 | 19.62 | 19.82 | 19.53 | 41,435 | 19.68 | +0.12 +0.61% |
| 12/14/09 | 19.61 | 19.61 | 19.51 | 37,340 | 19.56 | -0.02 -0.10% |
| 12/11/09 | 20.19 | 20.19 | 19.50 | 56,057 | 19.58 | -0.45 -2.25% |
| 12/10/09 | 20.25 | 20.25 | 19.92 | 84,988 | 20.03 | +0.17 +0.86% |
| 12/09/09 | 19.78 | 19.96 | 19.65 | 93,786 | 19.86 | +0.23 +1.17% |
| 12/08/09 | 19.49 | 19.82 | 19.34 | 63,987 | 19.63 | -0.40 -2.00% |
| 12/07/09 | 19.99 | 20.16 | 19.93 | 79,968 | 20.03 | +0.11 +0.55% |
| 12/04/09 | 20.38 | 20.38 | 19.72 | 167,295 | 19.92 | +0.10 +0.50% |
| 12/03/09 | 20.00 | 20.27 | 19.79 | 161,935 | 19.82 | +0.43 +2.22% |
| 12/02/09 | 19.44 | 19.44 | 19.20 | 84,233 | 19.39 | -0.09 -0.46% |
| \/ Download Data To Spreadsheet | ||||||
