Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 10:25PM ET - U.S. Markets Closed. Dow  0.63% Nasdaq  0.03%

SYNNEX Corp. (SNX)

At 4:05PM ET: 28.40   0.17 (0.60%)

MORE ON SNX

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 11-Dec-09 28.60 29.00 28.01 28.40 193,200 28.40 10-Dec-09 28.78 29.06 28.32 28.57 180,200 28.57 9-Dec-09 28.60 28.74 28.00 28.62 242,800 28.62 8-Dec-09 28.33 28.65 27.79 28.50 156,600 28.50 7-Dec-09 28.45 28.98 28.08 28.44 120,600 28.44 4-Dec-09 28.89 29.06 28.16 28.54 218,400 28.54 3-Dec-09 29.08 29.08 28.40 28.45 88,900 28.45 2-Dec-09 28.74 29.37 28.66 28.92 100,400 28.92 1-Dec-09 28.45 29.29 28.40 28.75 261,100 28.75 30-Nov-09 28.10 28.37 27.34 28.31 291,200 28.31 27-Nov-09 28.37 28.68 28.01 28.21 58,200 28.21 25-Nov-09 29.27 29.27 28.91 29.01 60,100 29.01 24-Nov-09 29.51 29.64 29.09 29.31 100,900 29.31 23-Nov-09 29.67 30.06 29.23 29.41 140,800 29.41 20-Nov-09 29.23 29.40 28.68 29.25 140,300 29.25 19-Nov-09 30.37 30.37 29.04 29.40 310,300 29.40 18-Nov-09 30.51 30.64 30.01 30.45 262,400 30.45 17-Nov-09 30.14 30.63 30.07 30.43 294,400 30.43 16-Nov-09 29.15 30.30 28.05 30.14 313,500 30.14 13-Nov-09 28.76 29.09 28.34 28.90 213,100 28.90 12-Nov-09 28.50 29.21 28.40 28.77 441,200 28.77 11-Nov-09 28.11 28.50 28.00 28.31 390,600 28.31 10-Nov-09 27.52 28.07 27.30 27.87 784,200 27.87 9-Nov-09 26.59 27.93 26.59 27.74 398,400 27.74 6-Nov-09 26.39 26.74 26.05 26.51 172,900 26.51 5-Nov-09 25.30 26.57 25.30 26.43 274,600 26.43 4-Nov-09 25.44 25.92 25.16 25.22 360,700 25.22 3-Nov-09 25.29 25.47 24.98 25.38 275,100 25.38 2-Nov-09 25.97 26.02 25.02 25.35 335,300 25.35 30-Oct-09 26.25 26.38 25.65 25.73 339,100 25.73 29-Oct-09 25.99 26.44 25.86 26.20 331,100 26.20 28-Oct-09 26.62 26.73 25.63 25.70 451,000 25.70 27-Oct-09 27.80 27.80 26.46 26.78 369,000 26.78 26-Oct-09 27.55 28.60 27.35 27.65 370,100 27.65 23-Oct-09 28.51 28.72 27.41 27.45 339,400 27.45 22-Oct-09 28.84 28.84 28.15 28.52 253,000 28.52 21-Oct-09 29.48 29.97 28.80 28.83 213,200 28.83 20-Oct-09 30.01 30.03 29.41 29.56 278,300 29.56 19-Oct-09 29.55 30.20 29.45 29.91 177,200 29.91 16-Oct-09 30.38 30.38 29.55 29.64 368,600 29.64 15-Oct-09 30.81 30.81 29.99 30.55 255,700 30.55 14-Oct-09 30.15 30.82 29.82 30.76 372,300 30.76 13-Oct-09 29.45 30.29 28.88 29.96 375,700 29.96 12-Oct-09 29.91 29.99 29.17 29.46 204,000 29.46 9-Oct-09 29.54 30.04 29.40 30.03 201,900 30.03 8-Oct-09 30.20 30.20 29.53 29.54 328,300 29.54 7-Oct-09 30.10 30.23 29.61 29.90 173,900 29.90 6-Oct-09 29.91 30.13 29.79 30.12 384,600 30.12 5-Oct-09 29.13 30.00 28.99 29.69 239,000 29.69 2-Oct-09 29.41 29.72 28.90 29.09 184,000 29.09 1-Oct-09 30.28 30.68 29.47 29.52 261,500 29.52 30-Sep-09 30.97 31.10 30.09 30.48 254,800 30.48 29-Sep-09 30.88 31.02 30.47 30.96 200,000 30.96 28-Sep-09 30.60 31.14 30.24 30.70 237,800 30.70 25-Sep-09 30.90 31.00 29.95 30.40 369,300 30.40 24-Sep-09 31.81 31.97 30.74 31.07 363,300 31.07 23-Sep-09 31.92 32.31 31.14 31.81 438,500 31.81 22-Sep-09 32.95 33.02 30.80 31.81 1,098,600 31.81 21-Sep-09 31.39 32.39 31.16 32.14 406,300 32.14 18-Sep-09 31.67 32.16 30.99 31.34 283,300 31.34 17-Sep-09 31.92 32.33 31.66 31.81 163,400 31.81 16-Sep-09 31.97 32.01 31.11 31.80 265,700 31.80 15-Sep-09 31.34 31.77 30.73 31.76 399,800 31.76 14-Sep-09 30.22 31.15 29.83 31.15 385,000 31.15 11-Sep-09 32.08 32.28 30.44 30.60 248,400 30.60 10-Sep-09 31.82 32.18 31.65 31.95 214,900 31.95 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions