SNPS: Synopsys, Inc. Historical Data

2013 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 35.9889

CLOSE 36.0365

Low

LOW 31.34

High

HIGH 40.79

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	32.38	32.49	32.08	32.28
01/03/2013	32.25	32.36	31.77	31.9
01/04/2013	31.93	31.93	31.505	31.65
01/07/2013	31.4	31.74	31.4	31.42
01/08/2013	31.45	31.58	31.34	31.46
01/09/2013	31.58	31.61	31.42	31.43
01/10/2013	31.52	31.6	31.36	31.47
01/11/2013	31.51	31.94	31.415	31.81
01/14/2013	31.84	32.53	31.74	32.51
01/15/2013	32.23	32.61	32.09	32.55
01/16/2013	32.46	32.57	32.4	32.43
01/17/2013	32.32	32.84	32.25	32.74
01/18/2013	32.76	32.83	32.165	32.24
01/22/2013	32.17	32.27	31.97	32.12
01/23/2013	32.21	32.5	32.135	32.29
01/24/2013	32.24	32.9	32.07	32.86
01/25/2013	32.9	33.61	32.64	33.61
01/28/2013	33.54	33.95	33.54	33.75
01/29/2013	33.66	33.7	33.335	33.48
01/30/2013	33.4	33.62	33.24	33.34
01/31/2013	33.3	33.51	33.04	33.44
02/01/2013	33.52	33.93	33.52	33.92
02/04/2013	33.62	34.07	33.62	33.83
02/05/2013	33.92	34.07	33.84	33.9
02/06/2013	33.75	34.31	33.75	34.3
02/07/2013	34.32	34.54	34.19	34.36
02/08/2013	34.31	34.58	34.23	34.4
02/11/2013	34.45	34.55	34.01	34.15
02/12/2013	34.23	34.63	34.07	34.44
02/13/2013	34.42	34.602	34.08	34.24
02/14/2013	34.21	34.43	34.08	34.33
02/15/2013	34.39	34.65	34.3	34.54
02/19/2013	34.45	34.7	34.27	34.62
02/20/2013	34.7	34.99	34.536	34.79
02/21/2013	36	36	35.28	35.76
02/22/2013	35.71	35.76	34.95	35.14
02/25/2013	35.3	35.39	35.08	35.09
02/26/2013	35.26	35.33	34.82	34.87
02/27/2013	34.9	35.3716	34.71	35.28
02/28/2013	35.17	35.39	35.03	35.03
03/01/2013	34.58	34.8	34.04	34.72
03/04/2013	34.52	34.84	34.375	34.83
03/05/2013	34.8	35.175	34.73	35.01
03/06/2013	35	35.2	34.71	34.84
03/07/2013	34.95	35.36	34.884	35.18
03/08/2013	35.19	35.37	34.98	35.35
03/11/2013	35.24	35.56	35.13	35.55
03/12/2013	35.51	35.51	35.155	35.291
03/13/2013	35.34	35.48	35.15	35.37
03/14/2013	35.38	35.75	35.37	35.73
03/15/2013	35.61	35.888	35.23	35.26
03/18/2013	34.97	35.13	34.74	34.89
03/19/2013	34.99	35.09	34.63	34.96
03/20/2013	35.09	35.19	34.84	35.09
03/21/2013	34.86	35.13	34.71	34.85
03/22/2013	35.01	35.08	34.76	34.83
03/25/2013	34.87	35.17	34.7	35.17
03/26/2013	35.21	35.58	35.15	35.47
03/27/2013	35.25	35.5	34.94	35.45
03/28/2013	35.56	35.93	35.33	35.88
04/01/2013	35.9	35.9	35.23	35.45
04/02/2013	35.52	35.7	35.43	35.62
04/03/2013	35.62	35.75	35.3	35.4
04/04/2013	35.29	35.7	35.03	35.13
04/05/2013	34.92	34.92	34.59	34.82
04/08/2013	34.74	34.81	34.38	34.64
04/09/2013	34.81	34.82	34.37	34.71
04/10/2013	34.72	35.37	34.72	35.34
04/11/2013	35.34	35.34	35.11	35.14
04/12/2013	35.05	35.09	34.65	34.79
04/15/2013	34.62	34.78	34.33	34.43
04/16/2013	34.66	34.66	34.17	34.61
04/17/2013	34.48	34.58	33.91	34.15
04/18/2013	34.29	34.47	33.72	33.73
04/19/2013	33.67	34	33.51	33.72
04/22/2013	33.82	34.03	33.5	33.9
04/23/2013	34.06	34.54	33.9	34.39
04/24/2013	34.37	34.67	34.36	34.53
04/25/2013	34.72	35.39	34.31	35.1
04/26/2013	35.09	35.18	34.8	35.09
04/29/2013	35.25	35.34	35	35.11
04/30/2013	35.17	35.7	34.87	35.57
05/01/2013	35.58	35.7	34.94	34.97
05/02/2013	34.85	35.385	34.84	35.14
05/03/2013	35.36	35.63	35.27	35.35
05/06/2013	35.4	35.41	35.18	35.32
05/07/2013	35.3	35.63	35.18	35.6
05/08/2013	35.56	35.9	35.37	35.9
05/09/2013	35.91	35.945	35.73	35.81
05/10/2013	35.74	35.93	35.68	35.7
05/13/2013	35.58	35.6	35.19	35.2
05/14/2013	35.2	35.48	35.2	35.39
05/15/2013	35.32	35.54	35.002	35.46
05/16/2013	35.53	35.69	35.33	35.45
05/17/2013	35.49	35.88	35.32	35.85
05/20/2013	35.79	36.08	35.67	35.81
05/21/2013	35.77	35.91	35.54	35.77
05/22/2013	35.87	36	35.168	35.4
05/23/2013	36.05	36.32	35.41	35.97
05/24/2013	35.47	35.79	35.4	35.71
05/28/2013	35.84	36.43	35.84	36.21
05/29/2013	35.94	36.02	35.49	35.98
05/30/2013	36.09	36.66	36.03	36.63
05/31/2013	36.43	36.815	36.42	36.44
06/03/2013	36.41	36.79	36.21	36.71
06/04/2013	36.8	36.84	36.15	36.56
06/05/2013	36.56	36.799	36.08	36.13
06/06/2013	36.03	36.55	35.91	36.55
06/07/2013	36.56	37	36.56	36.98
06/10/2013	37	37.02	36.63	36.91
06/11/2013	36.77	36.83	36.17	36.46
06/12/2013	36.72	36.72	36.12	36.2
06/13/2013	36.11	36.78	35.91	36.63
06/14/2013	36.56	36.67	36.28	36.3
06/17/2013	35.85	36.59	35.83	36.58
06/18/2013	36.43	36.85	36.43	36.61
06/19/2013	36.56	36.79	36.34	36.43
06/20/2013	36.12	36.24	35.64	35.66
06/21/2013	35.65	35.97	35.05	35.21
06/24/2013	35	35.36	34.83	35.15
06/25/2013	35.38	35.41	34.85	35.12
06/26/2013	35.41	35.62	35.09	35.35
06/27/2013	35.56	35.89	35.385	35.68
06/28/2013	35.6	35.93	35.44	35.75
07/01/2013	35.79	36.04	35.72	35.99
07/02/2013	35.95	36.21	35.23	35.4
07/03/2013	35.21	35.64	35.13	35.55
07/05/2013	35.8	36.14	35.16	36.11
07/08/2013	36.11	36.26	35.83	35.88
07/09/2013	35.9	36.27	35.87	36.24
07/10/2013	36.24	36.84	36.0813	36.84
07/11/2013	37.02	37.21	36.92	37.2
07/12/2013	37.07	37.665	37.07	37.59
07/15/2013	37.12	37.78	37.07	37.6
07/16/2013	37.52	37.8	37.32	37.42
07/17/2013	37.56	37.66	37.2836	37.55
07/18/2013	37.65	37.89	37.48	37.63
07/19/2013	37.38	37.54	37.17	37.47
07/22/2013	37.35	37.65	37.33	37.48
07/23/2013	37.55	37.6	37.22	37.34
07/24/2013	37.51	37.58	37.155	37.24
07/25/2013	37.13	37.26	36.75	36.79
07/26/2013	36.65	36.72	36.25	36.32
07/29/2013	36.32	36.51	36.17	36.42
07/30/2013	36.9	37.03	36.54	36.79
07/31/2013	36.82	37.37	36.75	37.04
08/01/2013	37.39	38.1	37.37	38.03
08/02/2013	37.79	37.98	37.57	37.71
08/05/2013	37.57	37.79	37.56	37.68
08/06/2013	37.5	37.55	37.19	37.29
08/07/2013	37.19	37.37	36.88	37.27
08/08/2013	37.41	37.43	37.12	37.23
08/09/2013	37.74	37.74	36.99	37.27
08/12/2013	37.11	37.49	37.11	37.27
08/13/2013	37.38	37.91	37.33	37.81
08/14/2013	37.75	37.84	37.46	37.71
08/15/2013	37.39	37.57	36.85	36.92
08/16/2013	37.16	37.27	36.63	36.96
08/19/2013	36.88	37.12	36.72	36.72
08/20/2013	36.72	37.17	36.61	37.01
08/21/2013	36.7	37.1099	36.53	36.56
08/22/2013	36.81	37.4	36.54	36.82
08/23/2013	37.09	37.25	36.83	36.94
08/26/2013	36.86	37.5	36.86	37.22
08/27/2013	36.75	37.04	36.44	36.44
08/28/2013	36.37	36.81	36.37	36.56
08/29/2013	36.54	36.945	36.23	36.58
08/30/2013	36.63	36.806	36.13	36.26
09/03/2013	36.07	36.705	35.27	35.52
09/04/2013	35.47	36.2	35.44	36.055
09/05/2013	36.02	36.5	36.02	36.34
09/06/2013	36.37	36.7101	36.05	36.43
09/09/2013	36.46	37	36.42	36.87
09/10/2013	37.72	37.72	36.95	37.24
09/11/2013	37.11	37.48	37.11	37.46
09/12/2013	37.37	37.49	37.015	37.17
09/13/2013	37.14	37.44	37.14	37.41
09/16/2013	37.5	37.64	37.16	37.25
09/17/2013	37.25	37.64	37.21	37.64
09/18/2013	37.64	37.98	37.36	37.96
09/19/2013	37.95	38.09	37.71	38.07
09/20/2013	38.09	38.1	37.83	37.94
09/23/2013	37.67	37.97	37.4175	37.5
09/24/2013	37.47	37.68	37.31	37.42
09/25/2013	37.42	37.75	37.34	37.5
09/26/2013	38.14	38.14	37.5	37.87
09/27/2013	37.54	37.74	37.52	37.61
09/30/2013	37.34	37.84	37.23	37.7
10/01/2013	37.7	38.15	37.5	37.84
10/02/2013	37.58	37.69	37.26	37.64
10/03/2013	37.47	37.62	37.08	37.31
10/04/2013	37.28	37.79	37.14	37.59
10/07/2013	37.37	37.49	36.99	37
10/08/2013	36.91	37.044	36.37	36.45
10/09/2013	36.5	36.65	36.19	36.36
10/10/2013	36.76	37.19	36.52	37.18
10/11/2013	37.21	37.69	37.03	37.68
10/14/2013	37.37	37.98	37.32	37.96
10/15/2013	37.92	37.97	37.32	37.41
10/16/2013	37.54	37.84	37.4501	37.83
10/17/2013	34.55	37.99	34.55	37.98
10/18/2013	38	38.2	37.84	38.19
10/21/2013	38.18	38.4	38.08	38.11
10/22/2013	38.05	38.4	38.05	38.4
10/23/2013	38.2	38.29	37.82	37.98
10/24/2013	37.95	38.04	35.82	35.85
10/25/2013	35.99	36.34	35.88	36.25
10/28/2013	36.34	36.48	36.19	36.46
10/29/2013	36.61	36.81	36.13	36.38
10/30/2013	36.36	36.58	36.09	36.35
10/31/2013	36.42	36.63	36.32	36.42
11/01/2013	36.54	36.8	35.95	36.15
11/04/2013	36.91	36.91	35.86	36.19
11/05/2013	36	36.19	35.86	35.86
11/06/2013	36.07	36.5	35.83	36.42
11/07/2013	36.49	36.69	36.02	36.11
11/08/2013	36.17	36.94	35.94	36.31
11/11/2013	36.34	36.47	36.02	36.44
11/12/2013	36.19	36.6	35.94	36.236
11/13/2013	36.13	36.58	35.92	36.53
11/14/2013	36.47	36.71	36.34	36.47
11/15/2013	36.53	36.865	36.24	36.51
11/18/2013	36.64	36.878	36.27	36.35
11/19/2013	36.3	36.39	35.665	35.72
11/20/2013	35.86	36.01	35.53	35.9
11/21/2013	36.03	36.25	35.76	36.24
11/22/2013	36.27	36.66	36.07	36.59
11/25/2013	36.8	36.8	36.54	36.75
11/26/2013	36.67	36.87	36.58	36.59
11/27/2013	36.62	36.89	36.52	36.76
11/29/2013	36.85	36.85	36.56	36.63
12/02/2013	36.49	36.91	36.23	36.44
12/03/2013	36.25	36.77	36.25	36.67
12/04/2013	36.37	36.76	36.33	36.5
12/05/2013	36.38	37.45	36	37.41
12/06/2013	37.72	38.11	37.43	37.94
12/09/2013	37.86	38.2	37.57	37.75
12/10/2013	37.53	38.28	37.5	38.11
12/11/2013	38.21	38.35	37.85	37.96
12/12/2013	38.01	38.32	37.96	38.07
12/13/2013	38.1	38.72	38.06	38.14
12/16/2013	38.2	38.73	38.14	38.46
12/17/2013	38.5	38.9	38.33	38.81
12/18/2013	38.91	39.43	38.79	39.42
12/19/2013	39.26	39.39	39.1216	39.14
12/20/2013	39.19	39.69	39.19	39.63
12/23/2013	39.66	40.2	39.65	40
12/24/2013	39.76	40.19	39.575	40.06
12/26/2013	40.08	40.25	39.88	39.98
12/27/2013	40	40.3	39.98	40.17
12/30/2013	40.1	40.62	40.1	40.6
12/31/2013	40.59	40.79	40.42	40.57

Menu

Create your free account now!

SNPS: Synopsys, Inc. Historical Data

2013 Historical Chart

Average

Low

High