Synnex Corp $61.76

down -0.82


19/9/2014 04:00 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
9/19/201462.6463.1261.6761.76244,030
9/18/201462.5862.8062.3662.58178,613
9/17/201461.9362.8561.9362.14168,724
9/16/201461.4962.4461.3161.99479,947
9/12/201465.0265.1763.9064.12165,847
9/11/201464.6865.2064.0965.02174,362
9/10/201465.5565.6564.7165.06182,168
9/9/201466.7066.7365.0465.41251,444
9/8/201467.0667.7466.4066.90193,808
9/5/201468.0568.2466.9167.24164,558
9/4/201469.5069.8968.0268.24143,850
9/3/201471.4871.4869.3169.45222,935
9/2/201469.8671.5069.5571.25275,345
8/29/201469.2669.8368.6369.74162,655
8/28/201469.2869.9368.8469.15188,467
8/27/201470.1970.8069.1669.88205,224
8/26/201468.4870.0067.9569.87298,116
8/25/201469.0569.4868.2068.45225,473
8/22/201467.8769.0867.0168.66292,273
8/21/201466.0368.1265.3567.96294,330
8/20/201467.7368.4465.9366.09227,389
8/19/201467.1268.0966.8268.02222,647
8/18/201465.7667.2465.5166.99188,924
8/15/201466.9867.1164.8965.29200,377
8/14/201466.6167.3566.0466.3395,367
8/13/201466.6667.2366.2066.58137,458
8/12/201465.9266.7865.5366.51212,228
8/11/201465.2766.8765.1566.12158,576
8/8/201464.1965.3564.1865.00139,364
8/7/201465.0765.3363.9764.27113,657
8/6/201463.8065.8863.6264.97208,058
8/5/201463.9864.9963.4664.00163,127
8/4/201464.5864.9164.0564.30262,239
8/1/201464.5064.8363.5264.36275,392
7/31/201465.1365.7664.0664.50322,672
7/30/201465.5066.5365.3866.07187,462
7/29/201465.8765.9664.6765.31191,704
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
Trading Center