Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 5:50PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Synopsys Inc. (SNPS)At 4:00PM ET: 22.94  Up 0.31 (1.37%)  
MORE ON SNPS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0922.8022.8722.5622.63793,20022.63
19-Nov-0923.0323.1022.7122.82705,80022.82
18-Nov-0923.4223.4223.0223.061,434,90023.06
17-Nov-0923.4523.5523.3523.44886,00023.44
16-Nov-0923.5723.7323.5023.57840,40023.57
13-Nov-0923.2723.5723.2423.50916,20023.50
12-Nov-0923.4523.5623.2423.251,246,80023.25
11-Nov-0923.5523.7423.4223.52689,90023.52
10-Nov-0923.5023.5523.2323.501,179,30023.50
9-Nov-0923.2023.5323.1223.521,201,50023.52
6-Nov-0922.9223.2222.9123.09961,00023.09
5-Nov-0922.7523.1422.7123.141,042,40023.14
4-Nov-0922.1222.8822.0122.551,639,10022.55
3-Nov-0922.0322.0621.8322.041,764,50022.04
2-Nov-0922.0122.2621.8022.121,688,70022.12
30-Oct-0922.5422.6222.0022.021,823,30022.02
29-Oct-0922.3522.6422.2722.571,473,80022.57
28-Oct-0922.8022.8122.1822.25910,60022.25
27-Oct-0923.1423.2422.7322.771,723,10022.77
26-Oct-0923.3523.5823.0323.051,288,00023.05
23-Oct-0923.3823.4023.1223.281,324,70023.28
22-Oct-0922.8823.3822.8823.381,318,80023.38
21-Oct-0923.0823.3223.0023.011,300,40023.01
20-Oct-0923.3023.3023.0623.13935,50023.13
19-Oct-0923.2623.2823.1023.18900,50023.18
16-Oct-0923.1723.3623.0423.21992,00023.21
15-Oct-0923.2823.3823.1423.33872,30023.33
14-Oct-0923.4423.4723.2823.45833,20023.45
13-Oct-0923.1123.4323.1023.251,176,80023.25
12-Oct-0923.0023.2222.9523.091,204,80023.09
9-Oct-0922.6223.0022.5123.001,219,60023.00
8-Oct-0922.3322.7222.3322.631,301,40022.63
7-Oct-0922.4122.4522.1922.331,071,50022.33
6-Oct-0922.3822.5922.1922.391,442,20022.39
5-Oct-0921.9022.2321.6322.141,890,80022.14
2-Oct-0921.8922.0521.6821.901,450,60021.90
1-Oct-0922.4122.4121.7921.961,931,50021.96
30-Sep-0922.8922.9522.2822.422,537,90022.42
29-Sep-0922.9823.0022.7122.971,606,70022.97
28-Sep-0922.6823.0022.5422.791,295,50022.79
25-Sep-0922.4822.6922.3922.57969,40022.57
24-Sep-0922.6022.7722.3922.491,327,70022.49
23-Sep-0922.8622.9422.6122.611,641,40022.61
22-Sep-0922.6022.8522.4922.821,554,50022.82
21-Sep-0922.3022.6722.1822.611,748,90022.61
18-Sep-0922.6522.6522.4522.472,112,80022.47
17-Sep-0922.6022.7222.3122.631,432,50022.63
16-Sep-0922.3322.6522.2522.641,807,90022.64
15-Sep-0922.4022.4922.1322.391,629,60022.39
14-Sep-0922.1722.4822.1022.391,494,30022.39
11-Sep-0922.3022.4522.1522.381,416,60022.38
10-Sep-0922.0222.3421.9322.321,512,00022.32
9-Sep-0921.6722.0521.6322.051,391,70022.05
8-Sep-0921.4221.7521.3721.741,792,20021.74
4-Sep-0920.9921.4920.8821.481,095,40021.48
3-Sep-0920.8021.0620.5620.941,405,20020.94
2-Sep-0920.7120.8920.6520.761,310,30020.76
1-Sep-0920.8121.2820.6320.801,936,00020.80
31-Aug-0921.4121.4821.0421.231,112,80021.23
28-Aug-0921.6921.7821.3621.48864,60021.48
27-Aug-0921.6021.6021.2021.52986,90021.52
26-Aug-0921.4821.5621.3521.491,431,50021.49
25-Aug-0921.2021.6021.2021.481,497,80021.48
24-Aug-0921.2221.5621.1421.161,067,10021.16
21-Aug-0920.8321.3620.8121.241,621,40021.24
20-Aug-0919.9420.8319.9120.812,517,80020.81
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions