$126.79 +2.42 (%) Synnex Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNX historical data

Date Open High Low Close Volume
12/8/2016124.50126.90123.91126.79165,934
12/7/2016122.94124.54122.15124.37116,905
12/6/2016122.30123.20121.16122.67133,920
12/5/2016119.33121.93118.87121.70175,339
12/2/2016117.68118.94116.62118.73119,031
12/1/2016116.95117.98116.33117.50121,194
11/30/2016118.09118.26116.66116.91145,834
11/29/2016118.35118.70117.02117.32156,926
11/28/2016118.51118.72117.56118.06109,302
11/25/2016117.18118.71116.64118.7144,293
11/23/2016116.76117.64116.51117.5586,755
11/22/2016115.86117.36114.85117.26205,565
11/21/2016115.00115.64113.97115.1597,071
11/18/2016114.04115.12113.18115.01122,131
11/17/2016113.69114.12112.39113.82115,617
11/16/2016112.75113.48111.29113.28160,073
11/15/2016111.35113.18110.33112.84190,205
11/14/2016110.24112.25110.12111.07267,796
11/11/2016105.59109.46105.59109.32242,820
11/10/2016105.66106.81104.55105.49212,747
11/9/2016101.00104.49100.93104.49202,803
11/8/2016103.57103.90101.97102.21152,655
11/7/2016102.85104.70101.96103.98317,902
11/4/2016101.05102.03100.06100.66168,266
11/3/2016101.10101.56100.54100.69138,662
11/2/2016101.05102.19100.55101.10256,260
11/1/2016102.68102.99100.65101.07189,618
10/31/2016101.98102.89101.34102.54191,402
10/28/2016102.32103.28101.84101.89155,622
10/27/2016103.67104.00102.14102.62158,047
10/26/2016103.62104.41102.98103.07199,816
10/25/2016104.95105.48103.53104.04191,738
10/24/2016105.99105.99104.29105.03221,902
10/21/2016103.86104.81103.34104.69126,581
10/20/2016104.78105.38103.94104.80130,955
10/19/2016105.16105.71104.48104.72155,452
10/18/2016105.39105.51104.49104.71159,131
10/17/2016104.85105.74104.11104.23237,921
10/14/2016106.55107.48104.77104.85224,663
10/13/2016105.69106.82104.24106.06285,452
10/12/2016107.84107.91106.35106.61218,288
10/11/2016110.46110.46107.55108.03240,029
10/10/2016110.68113.39110.67110.80225,280
10/7/2016112.50113.14110.11110.71263,777
10/6/2016111.58112.80110.40112.68330,800
10/5/2016111.80113.67111.78112.01305,476
10/4/2016111.43113.29111.43112.08323,787
10/3/2016114.11114.30111.31111.64322,059
9/30/2016114.38115.20112.90114.11234,893
9/29/2016115.63115.69112.67113.45474,667
9/28/2016117.19118.80115.15115.50522,551
9/27/2016115.11117.98113.30116.62794,735
9/26/2016106.27107.28105.82106.18282,246
9/23/2016107.50107.76106.40106.68173,030
9/22/2016105.64108.31105.64108.23197,980
9/21/2016104.24105.34103.60105.33194,152
9/20/2016104.64104.64103.54103.73198,162
9/19/2016102.46104.75101.98104.13237,113
9/16/2016102.57102.57100.73101.51433,804
9/15/2016101.00103.03101.00102.30326,939
9/14/2016102.25102.46101.02101.16308,194
9/13/2016103.11103.94101.47101.98204,262
9/12/2016102.28103.77101.89103.72187,183
9/9/2016104.15104.16102.41102.41227,450
9/8/2016106.44106.44104.67104.70201,122
9/7/2016106.16106.97105.74106.92244,845
9/6/2016106.11106.43105.08106.16200,323
9/2/2016106.64107.00105.82106.34133,354
9/1/2016105.91106.74105.25106.27165,428
8/31/2016106.82107.28105.67106.17149,158
8/30/2016105.94107.20105.76107.19211,216
8/29/2016105.78106.47105.41106.32171,876
8/26/2016106.27106.77105.06105.62289,868
8/25/2016106.50107.33106.00106.34219,436
8/24/2016107.23107.46106.83107.16124,329
8/23/2016107.24108.03106.24107.50179,410
8/22/2016105.95106.77105.03106.77138,679
8/19/2016104.72106.18103.62106.06165,430
8/18/2016102.48104.77101.07104.71139,407
8/17/2016102.95103.10101.93102.80124,737
8/16/2016104.37104.37103.09103.16112,832
8/15/2016104.59105.43104.35104.41132,839
8/12/2016104.55104.97103.77104.59170,609
8/11/2016103.47105.15103.47104.54289,265
8/10/2016102.15103.06102.05103.00114,776
8/9/2016101.53102.87101.53102.30164,937
8/8/2016101.66102.05101.39101.70196,743
8/5/2016100.75102.32100.58101.40198,668
8/4/2016101.45102.3399.75100.48265,499
8/3/2016100.71101.35100.00101.32237,420
8/2/2016101.74101.89100.59101.02217,076
8/1/2016100.51101.99100.46101.90173,943
7/29/2016101.12102.03100.28100.53213,083
7/28/2016102.74103.11101.42101.42209,201
7/27/2016101.81102.81100.83102.65215,838
7/26/2016100.32101.7499.80101.71208,561
7/25/201699.37100.8999.29100.26163,190
7/22/201699.3399.5798.0799.37126,951
7/21/201699.81100.0598.9499.33172,642
7/20/2016100.00100.8399.46100.27113,695
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center