Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 9:21AM ET - U.S. Markets open in 9 mins.. Dow  1.29% Nasdaq  0.00%

Synovis Life Technologies Inc. (SYNO)

On Nov 23: 12.49   0.00 (0.00%)

MORE ON SYNO

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 12.19 12.57 12.19 12.49 80,600 12.49 20-Nov-09 11.92 12.02 11.92 11.99 84,600 11.99 19-Nov-09 12.11 12.17 11.92 11.96 157,800 11.96 18-Nov-09 12.23 12.23 12.06 12.17 60,700 12.17 17-Nov-09 12.16 12.22 11.99 12.09 69,800 12.09 16-Nov-09 11.92 12.37 11.92 12.19 58,600 12.19 13-Nov-09 11.81 12.04 11.76 11.89 39,400 11.89 12-Nov-09 11.87 12.05 11.78 11.81 50,200 11.81 11-Nov-09 11.94 12.03 11.80 11.86 64,000 11.86 10-Nov-09 11.78 11.98 11.77 11.78 42,000 11.78 9-Nov-09 11.93 12.00 11.75 11.81 78,500 11.81 6-Nov-09 11.53 12.00 11.53 11.89 81,700 11.89 5-Nov-09 11.61 11.74 11.47 11.55 145,500 11.55 4-Nov-09 12.03 12.08 11.50 11.54 95,000 11.54 3-Nov-09 11.96 12.05 11.84 12.00 56,900 12.00 2-Nov-09 12.10 12.20 11.85 12.00 65,700 12.00 30-Oct-09 12.16 12.26 12.01 12.06 63,600 12.06 29-Oct-09 12.35 12.43 12.06 12.29 48,800 12.29 28-Oct-09 12.43 12.52 12.28 12.32 82,900 12.32 27-Oct-09 12.61 12.77 12.29 12.49 62,300 12.49 26-Oct-09 12.77 12.82 12.25 12.35 72,300 12.35 23-Oct-09 12.91 13.10 12.70 12.72 78,800 12.72 22-Oct-09 12.82 13.13 12.70 12.93 138,700 12.93 21-Oct-09 12.82 13.16 12.81 12.84 58,800 12.84 20-Oct-09 13.07 13.07 12.75 12.89 117,400 12.89 19-Oct-09 13.11 13.11 12.80 12.99 61,900 12.99 16-Oct-09 13.18 13.30 13.00 13.00 78,300 13.00 15-Oct-09 13.25 13.45 13.17 13.19 49,700 13.19 14-Oct-09 13.50 13.50 13.23 13.30 42,300 13.30 13-Oct-09 13.55 13.63 13.25 13.32 63,000 13.32 12-Oct-09 13.65 13.82 13.45 13.53 71,500 13.53 9-Oct-09 13.76 13.97 13.60 13.62 81,600 13.62 8-Oct-09 13.85 13.85 13.73 13.73 54,700 13.73 7-Oct-09 13.75 13.90 13.60 13.72 54,300 13.72 6-Oct-09 13.82 13.82 13.61 13.67 60,200 13.67 5-Oct-09 13.52 13.80 13.37 13.70 97,300 13.70 2-Oct-09 13.33 13.70 13.33 13.42 154,200 13.42 1-Oct-09 13.80 13.90 13.41 13.43 91,100 13.43 30-Sep-09 13.67 13.99 13.45 13.80 127,100 13.80 29-Sep-09 13.81 13.89 13.61 13.62 196,900 13.62 28-Sep-09 13.47 13.66 13.38 13.41 82,700 13.41 25-Sep-09 13.32 13.62 13.30 13.42 51,700 13.42 24-Sep-09 13.82 13.89 13.45 13.54 69,300 13.54 23-Sep-09 13.94 14.03 13.80 13.80 84,500 13.80 22-Sep-09 14.00 14.02 13.85 13.88 70,100 13.88 21-Sep-09 13.85 14.05 13.85 13.95 91,200 13.95 18-Sep-09 14.14 14.18 13.90 13.93 146,300 13.93 17-Sep-09 13.74 14.03 13.54 14.00 147,100 14.00 16-Sep-09 13.68 13.80 13.61 13.74 128,900 13.74 15-Sep-09 13.17 13.73 13.17 13.57 139,000 13.57 14-Sep-09 13.10 13.25 13.10 13.23 103,300 13.23 11-Sep-09 12.98 13.21 12.84 13.11 211,000 13.11 10-Sep-09 12.86 13.02 12.70 12.90 145,900 12.90 9-Sep-09 12.76 12.90 12.65 12.83 234,300 12.83 8-Sep-09 13.06 13.09 12.73 12.79 149,300 12.79 4-Sep-09 12.99 12.99 12.68 12.85 182,100 12.85 3-Sep-09 12.93 13.13 12.80 12.95 358,400 12.95 2-Sep-09 15.39 15.39 12.45 12.65 903,600 12.65 1-Sep-09 15.67 15.67 14.75 15.11 149,200 15.11 31-Aug-09 15.67 15.89 15.45 15.73 66,700 15.73 28-Aug-09 16.06 16.06 15.73 15.81 58,900 15.81 27-Aug-09 16.00 16.23 15.67 15.96 46,900 15.96 26-Aug-09 16.08 16.24 15.88 16.00 37,600 16.00 25-Aug-09 16.04 16.25 15.94 16.05 37,200 16.05 24-Aug-09 15.11 16.09 15.11 15.93 26,000 15.93 21-Aug-09 15.93 16.13 15.65 15.72 52,000 15.72 * 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