Synnex Corp $65.40

down -0.69


28/7/2014 04:02 PM  |  NYSE : SNX  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNX historical data

Date Open High Low Close Volume
7/28/201466.1566.2865.2265.40212,608
7/25/201465.9366.4365.6666.09176,863
7/24/201465.9866.9465.9066.59226,561
7/23/201466.4966.8665.8365.90184,957
7/22/201465.8466.6765.6066.50223,912
7/21/201465.4265.7064.9365.52306,372
7/18/201464.5366.1864.5365.79360,641
7/17/201464.4464.9663.9664.51404,303
7/16/201462.9364.7862.5264.47497,657
7/15/201463.2864.0362.2762.39254,208
7/14/201463.2864.2262.9363.52384,441
7/11/201463.8663.9962.0162.65556,149
7/10/201464.8664.8663.4264.02612,985
7/9/201467.7067.9265.3765.55427,444
7/8/201470.3870.3867.5367.67458,568
7/7/201470.3771.0869.9270.52592,665
7/3/201472.2572.5067.7770.371,095,407
7/2/201473.9974.5772.8273.93526,519
7/1/201472.8674.3272.5173.80317,635
6/30/201472.1072.8871.7172.85279,670
6/27/201472.1672.7472.0072.25533,343
6/26/201472.2472.5271.4772.33148,594
6/25/201471.5772.4071.0472.17174,175
6/24/201472.1173.2571.7171.92188,759
6/23/201470.7372.6970.5072.09289,900
6/20/201470.6670.8569.7170.23452,075
6/19/201471.2071.2070.2370.90175,893
6/18/201471.1671.7969.8271.21301,040
6/17/201468.4471.8467.8671.41439,212
6/16/201467.9968.4267.5168.28165,869
6/13/201467.1168.1066.8868.02223,605
6/12/201467.3267.3266.4966.92173,232
6/11/201466.7167.5666.3967.39173,585
6/10/201466.7367.0466.0967.02137,795
6/9/201466.2867.1565.7866.81160,531
6/6/201465.9866.5465.7266.26148,969
6/5/201464.4365.7763.6065.59162,904
6/4/201464.5764.6563.5964.20173,819
6/3/201464.9465.7263.8964.96189,519
6/2/201466.4166.6664.4865.41199,988
5/30/201465.2766.2964.7066.11256,654
5/29/201465.0565.4664.4265.22148,654
5/28/201465.9366.0764.4364.88183,652
5/27/201464.6966.2464.6966.00178,155
5/23/201463.2063.9962.9163.97136,393
5/22/201462.9263.7162.6763.25173,667
5/21/201461.8763.5761.7362.84209,757
5/20/201463.2463.6360.8261.43324,618
5/19/201461.4863.2461.2563.15232,331
5/16/201460.3661.2059.3061.17180,871
5/15/201460.7361.1360.0160.51284,548
5/14/201463.6963.9361.2061.28193,030
5/13/201464.6964.7262.9063.73186,693
5/12/201462.7165.6462.5464.66255,325
5/9/201461.1462.2460.1162.09240,114
5/8/201461.9863.4461.1161.46167,714
5/7/201463.4363.4361.4662.04214,332
5/6/201465.3365.7063.5263.53298,843
5/5/201466.3366.7465.1065.54143,159
5/2/201466.7867.5366.3466.77152,374
5/1/201467.4068.1365.7466.48235,251
4/30/201466.7767.4565.9367.38189,978
4/29/201467.2667.2666.3766.79131,643
4/28/201468.6168.8966.0466.77266,091
4/25/201469.2769.6468.3368.46246,783
4/24/201469.4269.8268.1969.31176,862
4/23/201469.6869.9968.7369.08197,236
4/22/201470.0071.1769.4669.84226,477
4/21/201470.1870.4968.8069.71176,741
4/17/201469.5870.6568.6769.87173,564
4/16/201469.1569.6367.6969.59190,152
4/15/201468.1568.9566.4768.48181,660
4/14/201468.2168.9766.8567.74174,064
4/11/201468.7069.1067.1767.31171,614
4/10/201471.9771.9768.5869.66252,495
4/9/201472.0072.3570.5971.92202,863
4/8/201475.6076.4071.5871.72461,878
4/7/201476.2577.4175.3575.71480,244
4/4/201475.5079.4474.0076.941,081,866
4/3/201463.3463.6661.8062.42265,450
4/2/201461.8763.5561.5563.39175,870
4/1/201460.5161.7260.5161.70228,982
3/31/201459.1960.8158.7760.61168,377
3/28/201458.9160.5258.6258.70156,990
3/27/201460.0760.8158.4758.85159,628
3/26/201461.8762.6259.8159.84259,015
3/25/201461.4061.8460.7061.41111,884
3/24/201461.6361.8760.1160.93187,897
3/21/201462.5963.3461.4461.44280,695
3/20/201462.0462.7761.7862.3290,507
3/19/201463.2063.4861.5962.12129,594
3/18/201461.6263.3161.3463.22160,814
3/17/201460.4261.5260.2661.35195,779
3/14/201459.5460.2959.4960.12125,669
3/13/201460.4461.1659.2359.63142,000
3/12/201460.1560.5359.3260.49142,030
3/11/201461.7562.0060.1360.40155,468
3/10/201461.1561.8960.8761.57150,589
3/7/201461.4961.9960.5161.14198,048
3/6/201460.9661.1760.5261.01155,594
Trading Center