SNPS: Historical Prices for Synopsys, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	22.80	22.87	22.56	22.63	793,200	22.63
19-Nov-09	23.03	23.10	22.71	22.82	705,800	22.82
18-Nov-09	23.42	23.42	23.02	23.06	1,434,900	23.06
17-Nov-09	23.45	23.55	23.35	23.44	886,000	23.44
16-Nov-09	23.57	23.73	23.50	23.57	840,400	23.57
13-Nov-09	23.27	23.57	23.24	23.50	916,200	23.50
12-Nov-09	23.45	23.56	23.24	23.25	1,246,800	23.25
11-Nov-09	23.55	23.74	23.42	23.52	689,900	23.52
10-Nov-09	23.50	23.55	23.23	23.50	1,179,300	23.50
9-Nov-09	23.20	23.53	23.12	23.52	1,201,500	23.52
6-Nov-09	22.92	23.22	22.91	23.09	961,000	23.09
5-Nov-09	22.75	23.14	22.71	23.14	1,042,400	23.14
4-Nov-09	22.12	22.88	22.01	22.55	1,639,100	22.55
3-Nov-09	22.03	22.06	21.83	22.04	1,764,500	22.04
2-Nov-09	22.01	22.26	21.80	22.12	1,688,700	22.12
30-Oct-09	22.54	22.62	22.00	22.02	1,823,300	22.02
29-Oct-09	22.35	22.64	22.27	22.57	1,473,800	22.57
28-Oct-09	22.80	22.81	22.18	22.25	910,600	22.25
27-Oct-09	23.14	23.24	22.73	22.77	1,723,100	22.77
26-Oct-09	23.35	23.58	23.03	23.05	1,288,000	23.05
23-Oct-09	23.38	23.40	23.12	23.28	1,324,700	23.28
22-Oct-09	22.88	23.38	22.88	23.38	1,318,800	23.38
21-Oct-09	23.08	23.32	23.00	23.01	1,300,400	23.01
20-Oct-09	23.30	23.30	23.06	23.13	935,500	23.13
19-Oct-09	23.26	23.28	23.10	23.18	900,500	23.18
16-Oct-09	23.17	23.36	23.04	23.21	992,000	23.21
15-Oct-09	23.28	23.38	23.14	23.33	872,300	23.33
14-Oct-09	23.44	23.47	23.28	23.45	833,200	23.45
13-Oct-09	23.11	23.43	23.10	23.25	1,176,800	23.25
12-Oct-09	23.00	23.22	22.95	23.09	1,204,800	23.09
9-Oct-09	22.62	23.00	22.51	23.00	1,219,600	23.00
8-Oct-09	22.33	22.72	22.33	22.63	1,301,400	22.63
7-Oct-09	22.41	22.45	22.19	22.33	1,071,500	22.33
6-Oct-09	22.38	22.59	22.19	22.39	1,442,200	22.39
5-Oct-09	21.90	22.23	21.63	22.14	1,890,800	22.14
2-Oct-09	21.89	22.05	21.68	21.90	1,450,600	21.90
1-Oct-09	22.41	22.41	21.79	21.96	1,931,500	21.96
30-Sep-09	22.89	22.95	22.28	22.42	2,537,900	22.42
29-Sep-09	22.98	23.00	22.71	22.97	1,606,700	22.97
28-Sep-09	22.68	23.00	22.54	22.79	1,295,500	22.79
25-Sep-09	22.48	22.69	22.39	22.57	969,400	22.57
24-Sep-09	22.60	22.77	22.39	22.49	1,327,700	22.49
23-Sep-09	22.86	22.94	22.61	22.61	1,641,400	22.61
22-Sep-09	22.60	22.85	22.49	22.82	1,554,500	22.82
21-Sep-09	22.30	22.67	22.18	22.61	1,748,900	22.61
18-Sep-09	22.65	22.65	22.45	22.47	2,112,800	22.47
17-Sep-09	22.60	22.72	22.31	22.63	1,432,500	22.63
16-Sep-09	22.33	22.65	22.25	22.64	1,807,900	22.64
15-Sep-09	22.40	22.49	22.13	22.39	1,629,600	22.39
14-Sep-09	22.17	22.48	22.10	22.39	1,494,300	22.39
11-Sep-09	22.30	22.45	22.15	22.38	1,416,600	22.38
10-Sep-09	22.02	22.34	21.93	22.32	1,512,000	22.32
9-Sep-09	21.67	22.05	21.63	22.05	1,391,700	22.05
8-Sep-09	21.42	21.75	21.37	21.74	1,792,200	21.74
4-Sep-09	20.99	21.49	20.88	21.48	1,095,400	21.48
3-Sep-09	20.80	21.06	20.56	20.94	1,405,200	20.94
2-Sep-09	20.71	20.89	20.65	20.76	1,310,300	20.76
1-Sep-09	20.81	21.28	20.63	20.80	1,936,000	20.80
31-Aug-09	21.41	21.48	21.04	21.23	1,112,800	21.23
28-Aug-09	21.69	21.78	21.36	21.48	864,600	21.48
27-Aug-09	21.60	21.60	21.20	21.52	986,900	21.52
26-Aug-09	21.48	21.56	21.35	21.49	1,431,500	21.49
25-Aug-09	21.20	21.60	21.20	21.48	1,497,800	21.48
24-Aug-09	21.22	21.56	21.14	21.16	1,067,100	21.16
21-Aug-09	20.83	21.36	20.81	21.24	1,621,400	21.24
20-Aug-09	19.94	20.83	19.91	20.81	2,517,800	20.81
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions