Synnex Corp $69.87

up +0.28


17/4/2014 06:40 PM  |  NYSE : SNX  
Industries : Diversified Services / Business Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNX historical data

Date Open High Low Close Volume
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
4/4/201475.5079.4474.0076.941,081,870
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
3/5/201460.2261.0960.1760.74166,520
3/4/201458.4460.8458.1360.32246,596
3/3/201458.6659.2457.5057.59198,717
2/28/201459.9860.2158.9559.48113,738
2/27/201459.2760.1158.6459.86120,876
2/26/201459.1260.3159.0359.4378,587
2/25/201459.4359.8459.0859.09120,346
2/24/201460.4460.8759.4259.44162,249
2/21/201460.4360.8659.9860.39146,969
2/20/201459.4860.2059.1460.11131,331
2/19/201459.4660.0659.2059.48185,052
2/18/201458.5259.5758.5259.50170,971
2/14/201458.2958.9958.0958.51137,667
2/13/201456.4758.2356.4758.20124,924
2/12/201456.7857.1156.6557.03130,675
2/11/201455.7256.9855.4156.85153,865
2/10/201456.1556.3155.6655.73187,375
2/7/201455.2556.5454.9756.25187,095
2/6/201454.6155.2054.2155.03172,339
2/5/201454.2554.8853.6054.29174,100
2/4/201452.7654.7852.7654.67233,394
2/3/201456.0756.1551.6552.36305,155
1/31/201456.7757.2556.0556.15166,055
1/30/201456.6758.2956.6357.87190,269
1/29/201455.8156.6455.7856.35188,166
1/28/201455.8556.5255.8556.32174,026
1/27/201457.1457.5355.6556.00156,097
1/24/201459.1859.4957.0257.05123,675
1/23/201460.7361.3359.2259.57111,647
1/22/201460.5061.2060.5060.92124,628
1/21/201460.1161.2060.1160.61142,297
1/17/201461.5961.5959.8460.00133,559
1/16/201461.0561.9161.0161.45168,053
1/15/201460.8061.6060.5460.95284,765
1/14/201457.9160.3056.9859.38310,695
1/13/201458.0258.3656.6356.99273,477
1/10/201463.0063.9056.0657.69692,812
1/9/201464.2665.2963.0365.07371,075
1/8/201463.8264.2263.3663.84245,759
1/7/201463.6164.2062.9863.99182,659
1/6/201464.0064.0063.3263.48206,492
1/3/201465.5265.5262.7263.82298,734
1/2/201467.1567.1565.6366.22141,460
12/31/201367.3467.9367.0567.40105,120
12/30/201367.9168.0367.1467.1871,003
12/27/201367.8268.2667.1567.9988,417
12/26/201368.4568.7167.5767.7967,315
12/24/201367.8268.4867.4468.2128,387
12/23/201367.6568.5267.4167.85112,897
12/20/201365.8967.7065.6167.45214,067
12/19/201365.8766.4265.5765.8864,656
12/18/201365.5966.2364.8666.13147,745
12/17/201365.6866.1665.3365.59203,485
12/16/201365.1666.3565.0965.5778,952
12/13/201364.7365.5764.0364.99149,425
12/12/201364.9465.4964.2264.6597,229
12/11/201366.0766.4664.6965.0681,284
12/10/201366.8267.4065.6666.00157,924
12/9/201367.0867.5166.4667.10133,021
12/6/201366.8667.6566.4867.1882,834
12/5/201366.7666.9765.5866.4298,367
12/4/201365.7667.6565.2166.97148,478
12/3/201364.9866.0264.4065.8884,479
12/2/201366.0066.6464.7165.1589,282
11/29/201366.3766.8065.7666.1635,706
11/27/201366.4766.6865.9266.0274,034
11/26/201365.3766.6065.0666.42121,027
11/25/201365.0965.8164.6565.3976,522
11/22/201364.8765.4164.1564.9861,052
Trading Center