Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	20.33	20.51	19.88	19.97	805,744	-0.35(-1.74%)
Apr 27, 2007	20.50	20.69	19.41	20.33	2,885,593	+0.89(+4.56%)
Apr 26, 2007	19.00	19.71	18.68	19.44	1,461,942	+0.29(+1.50%)
Apr 25, 2007	19.17	19.49	18.90	19.15	1,004,244	-0.05(-0.28%)
Apr 24, 2007	18.73	19.34	18.73	19.21	1,070,107	+0.48(+2.56%)
Apr 23, 2007	18.53	19.07	18.48	18.73	687,741	+0.23(+1.23%)
Apr 20, 2007	18.69	18.75	18.34	18.50	464,817	+0.01(+0.04%)
Apr 19, 2007	17.63	18.61	17.57	18.49	1,419,726	+0.69(+3.89%)
Apr 18, 2007	17.67	17.91	17.46	17.80	494,059	+0.07(+0.41%)
Apr 17, 2007	18.18	18.18	17.47	17.73	925,831	-0.47(-2.60%)
Apr 16, 2007	17.87	18.29	17.83	18.20	970,221	+0.39(+2.21%)
Apr 13, 2007	17.71	17.85	17.53	17.81	673,147	+0.06(+0.34%)
Apr 12, 2007	17.59	17.80	17.33	17.75	868,707	+0.22(+1.26%)
Apr 11, 2007	17.17	17.73	17.09	17.53	1,306,248	+0.42(+2.46%)
Apr 10, 2007	16.63	17.16	16.48	17.11	953,316	+0.44(+2.64%)
Apr 09, 2007	16.87	17.10	16.65	16.67	577,357	-0.12(-0.71%)
Apr 05, 2007	16.99	16.99	16.75	16.79	668,409	-0.21(-1.25%)
Apr 04, 2007	17.13	17.17	16.91	17.00	604,702	-0.19(-1.09%)
Apr 03, 2007	17.35	17.35	17.08	17.19	474,511	-0.11(-0.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Synaptics Inc (NQ: SYNA )

Historical Prices

Free News Feed