SYNNEX $43.44

down -0.28


19/6/2013 04:19 PM  |  NYSE : SNX  |  Industries : Administrative and Support and Waste Management and Remediation Services / Business Support Services
Type:

SNX historical data

Date Open High Low Close Volume
6/18/2013 43.05 43.94 42.98 43.72 2446
6/17/2013 43.00 43.76 42.86 42.94 1949
6/14/2013 42.18 42.79 41.96 42.61 1454
6/13/2013 41.45 42.41 40.97 42.14 2322
6/12/2013 41.36 41.71 40.15 41.39 2897
6/11/2013 41.65 42.00 41.30 41.88 1915
6/10/2013 42.60 42.76 41.75 42.05 2223
6/7/2013 42.75 42.89 42.47 42.57 2186
6/6/2013 42.13 42.61 41.44 42.50 2390
6/5/2013 42.13 42.46 41.99 42.09 2535
6/4/2013 41.31 42.37 41.19 42.14 2604
6/3/2013 40.66 41.33 40.39 41.30 2851
5/31/2013 40.88 41.10 40.47 40.55 2120
5/30/2013 39.91 41.00 39.75 41.00 2575
5/29/2013 39.01 39.86 38.97 39.78 1368
5/28/2013 38.70 39.34 38.54 39.15 1495
5/24/2013 37.51 38.36 37.22 38.17 1575
5/23/2013 37.15 37.66 37.03 37.60 1496
5/22/2013 37.58 38.15 37.13 37.42 1359
5/21/2013 37.71 37.86 37.31 37.50 1110
5/20/2013 36.83 37.76 36.83 37.75 1733
5/17/2013 36.39 37.00 36.32 36.99 912
5/16/2013 36.43 36.85 36.11 36.32 1046
5/15/2013 36.06 36.53 35.81 36.40 696
5/14/2013 36.04 36.27 35.99 36.18 1793
5/13/2013 36.54 36.56 35.82 36.04 624
5/10/2013 36.30 36.56 36.13 36.51 869
5/9/2013 36.10 36.37 35.94 36.16 907
5/8/2013 35.69 36.14 35.58 36.14 6599
5/7/2013 35.50 35.71 35.26 35.69 7544
5/6/2013 35.04 35.64 34.59 35.35 1576
5/3/2013 34.90 35.21 34.83 35.02 1296
5/2/2013 33.85 34.61 33.85 34.47 1184
5/1/2013 34.49 34.56 33.72 33.74 1858
4/30/2013 33.99 34.70 33.63 34.60 1482
4/29/2013 33.78 34.10 33.78 33.99 996
4/26/2013 34.00 34.01 33.50 33.67 1074
4/25/2013 33.91 34.28 33.80 34.02 2232
4/24/2013 33.15 33.75 33.15 33.67 1273
4/23/2013 32.85 33.33 32.71 33.19 2004
4/22/2013 32.71 32.83 32.04 32.60 2733
4/19/2013 32.82 32.82 32.37 32.63 2316
4/18/2013 33.29 33.41 32.72 32.80 1884
4/17/2013 33.95 33.98 33.18 33.21 1259
4/16/2013 33.90 34.19 33.45 34.13 1917
4/15/2013 34.60 34.70 33.51 33.55 1899
4/12/2013 35.04 35.08 34.50 34.70 1895
4/11/2013 35.22 35.50 34.95 35.11 1457
4/10/2013 34.99 35.48 34.96 35.36 1387
4/9/2013 35.09 35.19 34.83 34.93 1022
4/8/2013 35.21 35.27 34.87 35.14 1100
4/5/2013 34.67 35.28 34.62 35.11 1072
4/4/2013 35.21 35.34 34.74 35.28 1666
4/3/2013 35.48 35.75 35.11 35.13 2646
4/2/2013 36.62 36.62 35.51 35.59 2133
4/1/2013 36.88 37.20 36.00 36.36 3640
3/28/2013 38.40 38.40 36.71 37.00 5326
3/27/2013 40.44 41.22 40.37 40.88 3350
3/26/2013 40.62 40.75 40.53 40.65 830
3/25/2013 40.09 40.67 39.92 40.37 931
3/22/2013 40.02 40.40 39.86 40.07 1024
3/21/2013 40.02 40.38 39.79 40.02 632
3/20/2013 40.04 40.36 40.02 40.29 605
3/19/2013 39.72 40.24 39.53 39.90 1665
3/18/2013 39.52 39.98 39.27 39.63 659
3/15/2013 40.11 40.11 39.65 39.81 1619
3/14/2013 39.69 40.05 39.65 40.02 662
3/13/2013 39.24 39.71 39.17 39.60 634
3/12/2013 39.31 39.55 39.03 39.23 529
3/11/2013 39.20 39.45 39.01 39.42 884
3/8/2013 39.26 39.54 39.01 39.39 1161
3/7/2013 38.75 38.99 38.68 38.97 770
3/6/2013 38.76 38.85 38.55 38.69 820
3/5/2013 38.22 38.80 38.18 38.64 1962
3/4/2013 38.14 38.24 37.90 38.12 1232
3/1/2013 37.84 38.32 37.68 38.29 1536
2/28/2013 38.09 38.48 38.08 38.13 887
2/27/2013 37.76 38.26 37.75 38.08 1177
2/26/2013 37.92 37.99 37.56 37.83 1601
2/25/2013 38.32 38.32 37.76 37.83 2280
2/22/2013 38.09 38.27 37.90 38.16 922
2/21/2013 37.97 38.18 37.77 37.98 2861
2/20/2013 38.21 38.44 38.06 38.10 2433
2/19/2013 37.70 38.20 37.70 38.13 1421
2/15/2013 37.90 37.91 37.62 37.69 1140
2/14/2013 37.69 37.81 37.52 37.74 8932
2/13/2013 37.38 37.61 37.13 37.61 2282
2/12/2013 37.28 37.56 37.21 37.24 1634
2/11/2013 37.28 37.59 37.01 37.27 4322
2/8/2013 36.72 37.50 36.71 37.33 2361
2/7/2013 36.52 36.66 36.31 36.60 739
2/6/2013 36.43 36.65 36.34 36.53 681
2/5/2013 36.25 36.68 36.18 36.62 966
2/4/2013 36.42 36.42 35.92 36.00 1227
2/1/2013 36.17 36.71 36.11 36.60 1200
1/31/2013 35.83 36.02 35.71 35.95 1628
1/30/2013 36.14 36.29 35.77 35.83 1714
1/29/2013 36.45 36.47 35.96 36.16 2069
1/28/2013 36.64 36.77 36.46 36.58 1167
1/25/2013 36.47 36.79 36.23 36.65 1334
Marketplace
Trading Center