$74.19 -1.91 (%) Synnex Corp - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNX historical data

Date Open High Low Close Volume
1/30/201575.3875.9273.9374.19184,920
1/29/201575.7276.2975.0776.10147,290
1/28/201578.0078.0075.0575.47176,365
1/27/201579.0179.0776.1977.48197,479
1/26/201578.5780.2477.9279.99252,674
1/23/201579.1379.4677.9578.74107,210
1/22/201578.5379.0076.9579.00119,116
1/21/201577.8578.9377.1377.89127,724
1/20/201579.3279.4677.3778.18145,223
1/16/201577.0579.3876.0579.12266,314
1/15/201578.2079.0676.6877.53256,084
1/14/201576.9478.4076.4878.01217,218
1/13/201575.8679.2375.3077.87725,899
1/12/201572.1372.3770.6170.97264,415
1/9/201572.8572.8570.5071.91184,451
1/8/201571.9773.5871.4372.91143,976
1/7/201571.2271.9070.1571.49174,292
1/6/201573.3173.3170.0370.85225,745
1/5/201573.9974.7570.5073.28265,851
1/2/201578.5978.9375.2376.59233,423
12/31/201478.5179.9878.0178.16136,407
12/30/201477.8878.3377.2678.10153,249
12/29/201476.9278.9276.9277.56119,995
12/26/201476.7577.5376.4676.9986,609
12/24/201475.9776.8575.4076.3881,577
12/23/201475.2476.7574.6475.86113,556
12/22/201474.1775.0373.8374.64127,643
12/19/201473.6474.5972.4273.94367,504
12/18/201472.5373.9572.0673.51165,060
12/17/201468.8071.3267.6571.23222,327
12/16/201468.8370.4068.3868.43189,071
12/15/201469.8671.1468.6569.18190,599
12/12/201471.0371.7569.4469.50184,009
12/11/201472.9474.1771.9172.11134,233
12/10/201473.7874.2072.0972.39225,278
12/9/201472.0874.2872.0274.24168,024
12/8/201473.0674.5072.6773.11146,550
12/5/201473.0073.9373.0073.24184,020
12/4/201472.5072.8771.9072.50177,698
12/3/201471.6072.9670.9772.62150,381
12/2/201471.3971.9970.9271.54161,660
12/1/201471.1671.8470.5771.09155,636
11/28/201472.4472.4471.4171.4470,806
11/26/201471.8572.2071.2372.03104,570
11/25/201472.0572.7771.5671.98104,699
11/24/201471.4272.3571.3172.14107,140
11/21/201472.0072.0870.6571.27118,540
11/20/201470.4770.7569.9870.7589,394
11/19/201471.7571.7569.9070.75113,977
11/18/201470.6172.2070.3671.60159,895
11/17/201471.1871.5970.2470.28107,828
11/14/201470.0071.4569.6671.12172,227
11/13/201470.3470.7869.5769.90123,786
11/12/201469.6070.5269.5570.45172,205
11/11/201470.4870.6969.4770.16112,541
11/10/201471.0071.4369.8470.58222,532
11/7/201470.6671.3969.9371.03180,055
11/6/201470.3370.6369.8470.61161,445
11/5/201471.0171.0369.9170.42136,507
11/4/201469.8370.8969.6070.44165,200
11/3/201469.5070.8869.3169.77257,111
10/31/201468.2769.7168.2769.18205,786
10/30/201466.6368.1066.1467.45217,342
10/29/201467.5668.4665.9666.78267,854
10/28/201464.8467.8664.1567.56289,162
10/27/201464.2364.7563.2864.34157,685
10/24/201463.8464.6062.9064.36152,171
10/23/201462.9264.2962.8563.63137,114
10/22/201464.1464.1961.9562.02163,419
10/21/201462.0464.1362.0463.86147,871
10/20/201461.7562.2261.1661.65238,273
10/17/201462.6563.1161.6861.88163,197
10/16/201460.8462.4360.7061.90241,865
10/15/201459.7961.8759.2761.74278,031
10/14/201460.6661.5459.9960.83388,786
10/13/201461.5261.8460.0560.31219,382
10/10/201462.3462.9861.4961.53352,764
10/9/201464.2464.4462.6762.71318,015
10/8/201462.5864.5161.9764.48291,836
10/7/201464.2064.4662.8962.90233,167
10/6/201465.7966.2064.6464.66256,650
10/3/201464.7366.0064.1265.32430,735
10/2/201463.1864.6862.2664.10278,771
10/1/201464.3764.3762.5563.14728,870
9/30/201466.8267.4962.6764.631,512,750
9/29/201461.2562.2761.2462.19776,407
9/26/201461.2061.8461.2061.45330,166
9/25/201462.1062.3460.5560.96196,345
9/24/201461.0162.2960.4862.24320,794
9/23/201460.5860.9059.7559.76240,621
9/22/201461.7161.7560.7560.76183,100
9/19/201462.6463.1261.6761.76244,030
9/18/201462.5862.8062.3662.58178,613
9/17/201461.9362.8561.9362.14168,724
9/16/201461.4962.4461.3161.99482,520
9/15/201463.8763.8860.7261.02517,613
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center