Patni Computer Systems (PTI)

18.10 +0.48  +2.72%  May 31, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Patni Computer Systems Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 18.02 18.02 17.62 17.62 4162
May 29, 2012 18.02 18.29 18.02 18.29 920.00
May 25, 2012 18.01 18.22 18.01 18.22 5523
May 24, 2012 18.32 18.32 18.10 18.22 17582
May 23, 2012 18.00 18.50 18.00 18.50 10865
May 22, 2012 18.34 18.56 18.12 18.23 7717
May 21, 2012 18.40 18.48 18.17 18.45 27613
May 18, 2012 18.48 18.56 18.17 18.56 25887
May 17, 2012 18.43 18.59 18.35 18.59 39522
May 16, 2012 18.90 18.90 18.21 18.54 29057
May 15, 2012 18.88 19.00 18.88 18.92 25836
May 14, 2012 18.91 19.02 18.91 19.00 31277
May 11, 2012 18.73 19.06 18.73 19.06 15581
May 10, 2012 18.97 19.18 18.97 19.02 34692
May 9, 2012 18.88 19.02 18.88 18.95 8175
May 8, 2012 19.01 19.15 19.00 19.10 28511
May 7, 2012 18.71 19.14 18.71 19.14 27766
May 4, 2012 18.78 18.98 18.78 18.98 11241
May 3, 2012 19.02 19.02 18.95 19.00 35910
May 2, 2012 19.20 19.50 19.20 19.25 4899
May 1, 2012 19.26 19.35 19.26 19.35 18867
April 30, 2012 19.27 19.47 19.27 19.47 12263
April 27, 2012 19.41 19.53 19.30 19.48 17598
April 26, 2012 19.30 19.45 19.21 19.30 5908
April 25, 2012 19.32 19.42 19.20 19.35 1600
April 24, 2012 19.00 19.26 19.00 19.17 6085
April 23, 2012 19.37 19.37 19.20 19.30 9760
April 20, 2012 19.46 19.54 19.41 19.46 3200
April 19, 2012 19.47 19.55 19.45 19.52 12901
April 18, 2012 19.33 19.57 19.33 19.55 16619
April 17, 2012 19.32 19.64 19.30 19.52 75704
April 16, 2012 19.35 19.59 19.30 19.45 12946
April 13, 2012 19.57 19.73 19.45 19.45 15071
April 12, 2012 19.71 19.74 19.53 19.72 23591
April 11, 2012 19.56 19.65 19.50 19.65 37617
April 10, 2012 19.60 19.60 18.98 19.32 45560
April 9, 2012 19.34 19.73 19.30 19.73 70913
April 5, 2012 19.08 19.24 19.01 19.24 18912
April 4, 2012 19.03 19.11 18.93 19.05 31456
April 3, 2012 19.38 19.47 18.62 18.63 74235
April 2, 2012 19.18 19.46 19.18 19.43 6570
March 30, 2012 19.17 19.17 18.88 18.88 68385
March 29, 2012 19.03 19.03 18.66 18.66 14006
March 28, 2012 19.49 19.56 19.37 19.39 4808
March 27, 2012 19.51 19.69 19.50 19.61 70549
March 26, 2012 19.69 19.75 19.56 19.56 105074
March 23, 2012 19.82 19.91 19.60 19.80 63043
March 22, 2012 19.38 19.52 19.11 19.12 11852
March 21, 2012 19.62 19.62 19.57 19.60 8154
March 20, 2012 19.80 19.81 19.59 19.60 62467
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PTI News

[$$] iGATE's Patni Delisting Offer Gets About 60% Bids
Mar 30, 7:26AM The Wall Street Journal
$PTI insider buy 150k shares filed feb 24
about 97 days ago by jvdg
US-based hedge fund Elliott Management Corp mops up Patni Computer Systems's floating stock ahead of delisting http://stks.co/29C3 $pti
about 123 days ago by DedicatedShort
iGATE Shares Jumped: What You Need to Know
Jan 25, 3:42PM Motley Fool
Patni Computer rises 5.1%
Nov 17, 10:00AM FlyOnTheWall
[$$] iGATE Plans to Delist Patni
Nov 16, 8:06AM The Wall Street Journal
Patni Computer rises 15.1%
Oct 18, 12:00PM FlyOnTheWall
Patni Computer rises 15% on results
Oct 18, 11:42AM MarketWatch
Patni Computer rises 13.1%
Oct 18, 10:00AM FlyOnTheWall
bot $BVN at 37.80; bot $PTI at 15.37; sld $SAI for a 5% gain;
about 331 days ago by txbondman
Scanning Market: If u are looking for short candidates: $PTI Strong resistances at sma200weekly, closed friday at 29.60.
about 361 days ago by patonet
$PTI http://chart.ly/ewfsu8u Dip buyers stepped in today. Retracing, 38.2% fib next to test. STO _. MACD waterfall. Stalking.
about 401 days ago by 1nvestor
RT @BloombergNow IGate-Led Group Said to Near Takeover of India's Patni Computer http://bit.ly/gQasug $IGTE $PTI
about 508 days ago by scott_gray
$PTI Patheon signs technology transfer agreement with Dendreon http://bit.ly/9cN3HF
about 665 days ago by TriggerNews
$PTI: HSBC Securities ups to Neutral
about 763 days ago by cbayna
$INFY $WIT $PTI http://chart.ly/efa28m --- Infosys earnings will be flat unless new clients are added.
about 788 days ago by ChitraCapital
$PTI - Patni Computer Systems - Stock chart with support/resistance levels and trendlines : http://bit.ly/pti-chart
about 805 days ago by patternstocks
Patni Beats Handily - Analyst Blog
Mar 03, 12:10PM Zacks
Patni Computer Systems Ltd. - Value
Dec 21, 12:00AM Zacks
$PTI keeps dropping. Why? Seems so cheap now...
about 905 days ago by Beigeman
$PTI?????????????????
about 926 days ago by onmercury
tuesday worst IBD100 % losers was $EPAY -3.8%, $PTI -3.6%, $VSEC -3.6%, $CTCM -3.5%, $AIXG -3.4%
about 933 days ago by dkwizard
bot more $PTI at 200DMA
about 952 days ago by Grazen
$$ Bidding for some $PTI below $2.70. Average price now $2.84 looking to bring it below $2.80.
about 954 days ago by Grazen
Accumulating more $PTI at 2.80. $$
about 956 days ago by Grazen
Out of $PTI long, 18.445 ave
about 958 days ago by Centrifugal
Bot more $PTI at around $2.85 and bidding for more. Patience...
about 961 days ago by Grazen
Opened a position in $PTI .T today at $2.89. Let's see what happens. $$
about 961 days ago by Grazen
friday worst IBD100 % losers was $PTI -4.7%, $INFY -3.5%, $NTES -2.8$, $WIT -2.5$, $VIT -1.9%
about 965 days ago by dkwizard
Took on new positions in TSX: $AKT.A, TSXV: $APZ TSXV: $GKX TSX: $PTZ and looking to add TSX: $PTI below $2.90 while hedging with tech puts.
about 973 days ago by Grazen
$ptiは米の会社と提携と言う材料が出て動き始めた、さて続くかどうか
about 975 days ago by onmercury
If I was long $PTI (and I'm not) I would add below $2.90 and reduce above $3.10 short term while I wait to see what happens.
about 976 days ago by Grazen
Patni Computer Systems Ltd. - Value
Aug 25, 12:00AM Zacks

Recent Quotes

Symbol Price Chg Chg % Market Cap
PTI 18.10 +0.48 +2.72% 1.307B
PTH 30.67 -0.15 -0.48%
PTGI 15.83 +0.56 +3.67% 211.03M
PRGN 0.5925 +0.01 +2.16% 34.72M
PRFZ 61.61 -0.43 -0.69%
PRFT 11.33 -0.17 -1.48% 359.60M
PRF 56.01 -0.08 -0.14%
PRE 71.50 +0.97 +1.38% 4.612B
PCLN 624.99 -12.77 -2.00% 31.76B
PCL 36.51 +0.22 +0.61% 5.858B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close