$76.18 +0.16 (%) Synnex Corp - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNX historical data

Date Open High Low Close Volume
3/27/201575.9476.2975.3076.18294,785
3/26/201578.5078.8275.0076.02332,308
3/25/201579.4180.2878.7278.72343,902
3/24/201579.0179.5278.8379.13126,125
3/23/201578.3779.5278.1179.00133,755
3/20/201578.8179.9678.4678.57305,050
3/19/201578.7179.2678.2278.31144,356
3/18/201576.7679.6276.2379.20273,265
3/17/201576.2476.9875.7276.83129,167
3/16/201574.6876.8674.4976.48232,968
3/13/201573.8574.5173.2474.21157,789
3/12/201572.9373.9571.1073.82379,117
3/11/201573.3974.2772.7873.97263,556
3/10/201573.8074.4972.8273.30191,332
3/9/201576.4377.1574.5774.71348,594
3/6/201577.0077.7676.2576.43147,562
3/5/201578.3778.5477.1277.66119,960
3/4/201577.9179.4277.2378.35227,371
3/3/201578.4279.5378.0378.17229,281
3/2/201576.2778.7276.0478.56227,449
2/27/201576.6276.8074.2176.25363,920
2/26/201578.8679.2277.7878.31209,359
2/25/201578.5479.1078.1478.86164,811
2/24/201578.6078.9677.7578.63200,545
2/23/201579.1179.1177.6578.49229,468
2/20/201578.5479.3577.6679.10100,072
2/19/201578.2278.8777.8078.54126,094
2/18/201578.7378.8077.8678.46321,057
2/17/201579.7180.0878.4178.77160,560
2/13/201579.6580.1479.2179.70164,131
2/12/201578.2879.7178.2879.44123,693
2/11/201577.0277.9776.4877.67142,014
2/10/201577.4577.7276.2277.44171,497
2/9/201576.8277.9876.7577.42130,020
2/6/201577.1977.4076.4977.31148,508
2/5/201576.5277.3776.1777.13221,150
2/4/201576.0076.9975.4175.95125,839
2/3/201576.0577.4175.4276.41177,540
2/2/201574.2175.5472.6075.42196,574
1/30/201575.3875.9273.9374.19184,920
1/29/201575.7276.2975.0776.10147,290
1/28/201578.0078.0075.0575.47176,365
1/27/201579.0179.0776.1977.48197,479
1/26/201578.5780.2477.9279.99252,674
1/23/201579.1379.4677.9578.74107,210
1/22/201578.5379.0076.9579.00119,116
1/21/201577.8578.9377.1377.89127,724
1/20/201579.3279.4677.3778.18145,223
1/16/201577.0579.3876.0579.12266,314
1/15/201578.2079.0676.6877.53256,084
1/14/201576.9478.4076.4878.01217,218
1/13/201575.8679.2375.3077.87725,899
1/12/201572.1372.3770.6170.97264,415
1/9/201572.8572.8570.5071.91184,451
1/8/201571.9773.5871.4372.91143,976
1/7/201571.2271.9070.1571.49174,292
1/6/201573.3173.3170.0370.85225,745
1/5/201573.9974.7570.5073.28265,851
1/2/201578.5978.9375.2376.59233,423
12/31/201478.5179.9878.0178.16136,407
12/30/201477.8878.3377.2678.10153,249
12/29/201476.9278.9276.9277.56119,995
12/26/201476.7577.5376.4676.9986,609
12/24/201475.9776.8575.4076.3881,577
12/23/201475.2476.7574.6475.86113,556
12/22/201474.1775.0373.8374.64127,643
12/19/201473.6474.5972.4273.94367,504
12/18/201472.5373.9572.0673.51165,060
12/17/201468.8071.3267.6571.23222,327
12/16/201468.8370.4068.3868.43189,071
12/15/201469.8671.1468.6569.18190,599
12/12/201471.0371.7569.4469.50184,009
12/11/201472.9474.1771.9172.11134,233
12/10/201473.7874.2072.0972.39225,278
12/9/201472.0874.2872.0274.24168,024
12/8/201473.0674.5072.6773.11146,550
12/5/201473.0073.9373.0073.24184,020
12/4/201472.5072.8771.9072.50177,698
12/3/201471.6072.9670.9772.62150,381
12/2/201471.3971.9970.9271.54161,660
12/1/201471.1671.8470.5771.09155,636
11/28/201472.4472.4471.4171.4470,806
11/26/201471.8572.2071.2372.03104,570
11/25/201472.0572.7771.5671.98104,699
11/24/201471.4272.3571.3172.14107,140
11/21/201472.0072.0870.6571.27118,540
11/20/201470.4770.7569.9870.7589,394
11/19/201471.7571.7569.9070.75113,977
11/18/201470.6172.2070.3671.60159,895
11/17/201471.1871.5970.2470.28107,828
11/14/201470.0071.4569.6671.12172,227
11/13/201470.3470.7869.5769.90123,786
11/12/201469.6070.5269.5570.45172,205
11/11/201470.4870.6969.4770.16112,541
11/10/201471.0071.4369.8470.58222,532
11/7/201470.6671.3969.9371.03180,055
11/6/201470.3370.6369.8470.61161,445
11/5/201471.0171.0369.9170.42136,507
11/4/201469.8370.8969.6070.44165,200
11/3/201469.5070.8869.3169.77257,111
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center