Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synnex Corp (NY: SNX )

117.61 +1.19 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.971 7.151 6.889 6.939 0 +0.07(+0.99%)
Jan 29, 2009 7.359 7.359 6.681 6.871 889,086 -0.49(-6.69%)
Jan 28, 2009 7.061 7.373 6.998 7.364 951,123 +0.28(+4.02%)
Jan 27, 2009 6.704 7.106 6.695 7.079 1,526,711 +0.44(+6.68%)
Jan 26, 2009 6.446 6.776 6.424 6.636 773,591 +0.17(+2.66%)
Jan 23, 2009 5.994 6.589 5.994 6.464 684,733 +0.24(+3.77%)
Jan 22, 2009 6.134 6.306 6.103 6.229 663,595 -0.12(-1.92%)
Jan 21, 2009 6.080 6.392 6.030 6.351 396,870 +0.37(+6.12%)
Jan 20, 2009 6.044 6.193 5.962 5.985 757,670 -0.16(-2.65%)
Jan 16, 2009 6.509 6.550 6.080 6.148 683,755 -0.31(-4.83%)
Jan 15, 2009 6.211 6.528 6.112 6.460 1,044,514 +0.28(+4.54%)
Jan 14, 2009 6.256 6.274 6.098 6.179 719,585 -0.18(-2.77%)
Jan 13, 2009 6.496 6.591 6.302 6.356 756,263 -0.13(-1.95%)
Jan 12, 2009 6.238 6.532 6.170 6.482 1,097,073 +0.26(+4.22%)
Jan 09, 2009 6.509 7.007 6.216 6.220 2,469,338 +0.64(+11.42%)
Jan 08, 2009 5.750 5.750 5.406 5.583 432,039 -0.08(-1.44%)
Jan 07, 2009 5.990 5.990 5.524 5.664 840,781 -0.42(-6.84%)
Jan 06, 2009 5.307 6.292 5.266 6.080 1,007,945 +0.75(+14.08%)
Jan 05, 2009 5.375 5.375 5.149 5.330 495,367 -0.01(-0.25%)
Jan 02, 2009 5.162 5.388 5.126 5.343 0 +0.22(+4.32%)
Jan 01, 2009 5.090 5.239 5.013 5.122 0 +0.00(+0.00%)
Dec 31, 2008 5.090 5.239 5.013 5.122 514,945 +0.01(+0.27%)
Dec 30, 2008 4.887 5.122 4.866 5.108 635,302 +0.24(+4.92%)
Dec 29, 2008 4.869 4.914 4.756 4.869 431,126 +0.01(+0.28%)
Dec 26, 2008 4.647 4.896 4.588 4.855 223,804 +0.22(+4.68%)
Dec 24, 2008 4.688 4.728 4.633 4.638 82,936 -0.05(-1.06%)
Dec 23, 2008 4.701 4.778 4.557 4.688 375,331 +0.01(+0.19%)
Dec 22, 2008 4.548 4.679 4.523 4.679 552,543 +0.11(+2.48%)
Dec 19, 2008 4.475 4.611 4.385 4.566 561,882 +0.22(+5.10%)
Dec 18, 2008 4.398 4.516 4.281 4.344 275,573 -0.07(-1.64%)
Dec 17, 2008 4.227 4.511 4.227 4.416 338,799 +0.11(+2.52%)
Dec 16, 2008 4.087 4.317 4.055 4.308 372,313 +0.30(+7.56%)
Dec 15, 2008 4.240 4.326 3.933 4.005 341,934 -0.27(-6.34%)
Dec 12, 2008 4.050 4.276 4.019 4.276 417,025 +0.17(+4.07%)
Dec 11, 2008 4.624 4.683 4.068 4.109 1,002,112 -0.59(-12.60%)
Dec 10, 2008 4.665 4.918 4.606 4.701 447,345 +0.04(+0.87%)
Dec 09, 2008 4.643 4.841 4.539 4.661 351,844 -0.05(-0.96%)
Dec 08, 2008 4.624 4.805 4.493 4.706 343,026 +0.18(+4.00%)
Dec 05, 2008 4.344 4.561 4.181 4.525 444,366 +0.16(+3.73%)
Dec 04, 2008 4.615 4.715 4.294 4.362 406,263 -0.29(-6.31%)
Dec 03, 2008 4.493 4.697 4.322 4.656 469,480 +0.23(+5.21%)
Dec 02, 2008 4.394 4.462 4.204 4.426 846,889 +0.07(+1.56%)
Dec 01, 2008 4.606 4.665 4.331 4.358 584,679 -0.37(-7.84%)
Nov 28, 2008 4.792 4.805 4.615 4.728 238,734 -0.06(-1.23%)
Nov 26, 2008 4.385 4.787 3.910 4.787 454,365 +0.25(+5.58%)
Nov 25, 2008 4.462 4.557 4.258 4.534 841,338 +0.10(+2.24%)
Nov 24, 2008 4.349 4.566 4.263 4.435 927,677 +0.07(+1.55%)
Nov 21, 2008 4.313 4.367 3.901 4.367 848,037 +0.23(+5.46%)
Nov 20, 2008 4.656 4.737 4.114 4.141 893,132 -0.64(-13.42%)
Nov 19, 2008 5.203 5.235 4.774 4.783 607,672 -0.43(-8.32%)
Nov 18, 2008 5.492 5.542 4.952 5.217 691,756 -0.24(-4.31%)
Nov 17, 2008 5.506 5.565 5.352 5.452 524,125 -0.12(-2.11%)
Nov 14, 2008 5.813 5.917 5.556 5.569 535,370 -0.40(-6.67%)
Nov 13, 2008 5.777 5.981 5.429 5.967 950,851 +0.17(+2.88%)
Nov 12, 2008 6.107 6.130 5.777 5.800 402,390 -0.43(-6.89%)
Nov 11, 2008 6.324 6.405 6.161 6.229 400,613 -0.17(-2.61%)
Nov 10, 2008 6.781 6.880 6.292 6.396 362,476 -0.22(-3.28%)
Nov 07, 2008 6.677 6.808 6.519 6.613 482,253 -0.01(-0.14%)
Nov 06, 2008 6.826 6.844 6.541 6.622 585,435 -0.20(-2.92%)
Nov 05, 2008 6.948 7.011 6.781 6.821 554,222 -0.21(-2.96%)
Nov 04, 2008 7.197 7.197 6.871 7.029 462,932 +0.03(+0.39%)
Nov 03, 2008 6.916 7.020 6.708 7.002 442,220 +0.03(+0.39%)
Oct 31, 2008 6.654 7.016 6.555 6.975 614,227 +0.24(+3.63%)
Oct 30, 2008 6.632 6.781 6.559 6.731 657,434 +0.11(+1.71%)
Oct 29, 2008 6.668 6.790 6.473 6.618 857,326 -0.04(-0.61%)
Oct 28, 2008 6.604 6.704 6.396 6.659 716,586 +0.10(+1.59%)
Oct 27, 2008 6.659 6.726 6.387 6.555 685,819 -0.28(-4.04%)
Oct 24, 2008 6.659 6.962 6.595 6.830 599,016 -0.16(-2.33%)
Oct 23, 2008 7.192 7.287 6.745 6.993 602,697 -0.18(-2.46%)
Oct 22, 2008 7.441 7.576 6.898 7.169 888,785 -0.40(-5.31%)
Oct 21, 2008 7.798 7.852 7.549 7.572 387,865 -0.40(-5.05%)
Oct 20, 2008 7.576 7.997 7.477 7.974 667,057 +0.48(+6.39%)
Oct 17, 2008 7.942 7.979 7.386 7.495 629,196 -0.60(-7.37%)
Oct 16, 2008 7.644 8.141 7.210 8.092 815,124 +0.51(+6.74%)
Oct 15, 2008 7.970 7.970 7.581 7.581 805,158 -0.58(-7.14%)
Oct 14, 2008 8.001 8.304 7.861 8.164 1,117,095 +0.25(+3.14%)
Oct 13, 2008 7.771 8.168 7.540 7.915 676,517 +0.24(+3.06%)
Oct 10, 2008 7.075 7.897 6.948 7.680 995,499 +0.31(+4.17%)
Oct 09, 2008 7.965 8.132 7.282 7.373 691,177 -0.60(-7.49%)
Oct 08, 2008 7.798 8.381 7.775 7.970 580,276 -0.09(-1.12%)
Oct 07, 2008 8.480 8.553 8.024 8.060 461,335 -0.36(-4.29%)
Oct 06, 2008 8.711 8.711 8.096 8.422 546,528 -0.35(-4.02%)
Oct 03, 2008 9.389 9.457 8.770 8.774 697,187 -0.61(-6.50%)
Oct 02, 2008 9.629 9.629 9.204 9.384 625,730 -0.28(-2.85%)
Oct 01, 2008 9.981 9.995 9.520 9.660 505,543 -0.44(-4.34%)
Sep 30, 2008 10.18 10.25 9.972 10.10 576,978 +0.05(+0.49%)
Sep 29, 2008 10.35 10.39 9.760 10.05 801,338 -0.41(-3.93%)
Sep 26, 2008 9.416 10.54 9.339 10.46 0 +1.13(+12.11%)
Sep 25, 2008 9.493 9.592 9.294 9.330 592,158 -0.16(-1.67%)
Sep 24, 2008 9.719 9.814 9.412 9.488 404,735 -0.23(-2.37%)
Sep 23, 2008 9.877 10.04 9.696 9.719 455,159 -0.19(-1.96%)
Sep 22, 2008 10.59 10.63 9.886 9.913 590,875 -0.72(-6.76%)
Sep 19, 2008 10.49 10.65 9.724 10.63 0 +0.40(+3.93%)
Sep 18, 2008 9.859 10.27 9.695 10.23 979,295 +0.56(+5.75%)
Sep 17, 2008 9.809 9.968 9.579 9.674 489,350 -0.34(-3.39%)
Sep 16, 2008 9.561 10.04 9.443 10.01 588,698 +0.32(+3.31%)
Sep 15, 2008 9.479 10.00 9.479 9.692 315,934 -0.15(-1.56%)
Sep 12, 2008 9.656 9.904 9.642 9.846 306,136 +0.09(+0.93%)
Sep 11, 2008 9.895 9.895 9.651 9.755 349,234 -0.21(-2.13%)
Sep 10, 2008 10.09 10.17 9.868 9.968 571,899 -0.08(-0.81%)
Sep 09, 2008 10.21 10.44 10.05 10.05 467,764 -0.18(-1.72%)
Sep 08, 2008 10.23 10.34 10.03 10.23 532,531 +0.25(+2.49%)
Sep 05, 2008 9.710 10.05 9.683 9.977 0 +0.23(+2.32%)
Sep 04, 2008 9.986 10.02 9.660 9.751 495,688 -0.35(-3.45%)
Sep 03, 2008 10.27 10.43 9.963 10.10 550,001 -0.24(-2.28%)
Sep 02, 2008 10.51 10.58 10.19 10.33 405,608 -0.06(-0.56%)
Aug 29, 2008 10.34 10.39 10.22 10.39 229,699 +0.04(+0.35%)
Aug 28, 2008 10.28 10.42 10.23 10.36 296,613 +0.05(+0.48%)
Aug 27, 2008 10.21 10.33 10.21 10.31 421,339 +0.09(+0.89%)
Aug 26, 2008 10.23 10.33 10.16 10.22 506,848 -0.13(-1.22%)
Aug 25, 2008 10.50 10.50 10.30 10.34 458,866 -0.24(-2.31%)
Aug 22, 2008 10.40 10.73 10.40 10.59 277,951 +0.19(+1.83%)
Aug 21, 2008 10.50 10.57 10.38 10.40 367,360 -0.22(-2.04%)
Aug 20, 2008 10.65 10.84 10.51 10.61 500,869 -0.04(-0.38%)
Aug 19, 2008 10.84 10.85 10.56 10.65 600,739 -0.32(-2.92%)
Aug 18, 2008 11.25 11.31 10.86 10.98 480,019 -0.21(-1.86%)
Aug 15, 2008 11.26 11.35 11.00 11.18 0 -0.12(-1.04%)
Aug 14, 2008 11.22 11.37 11.22 11.30 475,772 -0.04(-0.36%)
Aug 13, 2008 11.20 11.41 11.16 11.34 608,818 +0.05(+0.48%)
Aug 12, 2008 11.15 11.30 11.04 11.29 684,255 +0.14(+1.26%)
Aug 11, 2008 10.98 11.22 10.89 11.15 753,066 +0.10(+0.86%)
Aug 08, 2008 10.60 11.07 10.60 11.05 417,992 +0.38(+3.60%)
Aug 07, 2008 10.72 10.88 10.53 10.67 338,978 -0.17(-1.58%)
Aug 06, 2008 10.46 10.89 10.27 10.84 629,457 +0.33(+3.14%)
Aug 05, 2008 10.35 10.55 10.09 10.51 818,878 +0.27(+2.65%)
Aug 04, 2008 10.23 10.33 10.04 10.24 542,165 +0.06(+0.58%)
Aug 01, 2008 10.51 10.56 9.895 10.18 799,239 -0.38(-3.60%)
Jul 31, 2008 10.38 10.69 10.38 10.56 493,852 +0.04(+0.39%)
Jul 30, 2008 10.54 10.68 10.39 10.52 331,587 +0.02(+0.17%)
Jul 29, 2008 10.50 10.64 10.40 10.50 572,335 +0.06(+0.61%)
Jul 28, 2008 10.55 10.71 10.36 10.44 311,231 -0.12(-1.11%)
Jul 25, 2008 10.71 10.79 10.49 10.56 547,012 -0.05(-0.43%)
Jul 24, 2008 10.58 10.71 10.41 10.60 667,586 +0.03(+0.26%)
Jul 23, 2008 10.49 10.58 10.40 10.57 523,061 +0.09(+0.82%)
Jul 22, 2008 10.30 10.67 10.28 10.49 404,666 +0.06(+0.56%)
Jul 21, 2008 10.77 10.83 10.23 10.43 681,430 -0.41(-3.75%)
Jul 18, 2008 10.93 10.93 10.60 10.84 1,208,891 -0.08(-0.70%)
Jul 17, 2008 10.68 10.93 10.55 10.91 863,827 +0.24(+2.29%)
Jul 16, 2008 10.41 10.74 10.27 10.67 653,590 +0.28(+2.74%)
Jul 15, 2008 10.49 10.58 10.24 10.38 967,133 -0.13(-1.20%)
Jul 14, 2008 11.29 11.30 10.46 10.51 1,259,773 -0.75(-6.63%)
Jul 11, 2008 11.19 11.30 10.96 11.26 717,141 +0.07(+0.61%)
Jul 10, 2008 11.08 11.31 11.00 11.19 898,647 +0.13(+1.14%)
Jul 09, 2008 11.30 11.40 11.02 11.06 1,338,431 -0.23(-2.08%)
Jul 08, 2008 11.15 11.30 10.87 11.30 856,173 +0.20(+1.83%)
Jul 07, 2008 11.25 11.28 10.77 11.09 1,241,096 -0.16(-1.41%)
Jul 04, 2008 11.27 11.50 10.98 11.25 383,257 +0.00(+0.00%)
Jul 03, 2008 11.27 11.50 10.98 11.25 383,257 +0.05(+0.48%)
Jul 02, 2008 11.41 11.44 10.98 11.20 1,046,169 -0.19(-1.71%)
Jul 01, 2008 11.25 11.39 11.03 11.39 674,448 +0.05(+0.44%)
Jun 30, 2008 11.67 11.80 11.33 11.34 1,167,137 -0.22(-1.92%)
Jun 27, 2008 11.35 11.74 11.23 11.56 2,628,888 -0.10(-0.81%)
Jun 26, 2008 11.27 11.84 11.27 11.66 1,494,672 +0.11(+0.94%)
Jun 25, 2008 11.41 11.60 11.41 11.55 765,547 +0.05(+0.39%)
Jun 24, 2008 11.61 11.63 11.36 11.50 817,940 -0.24(-2.04%)
Jun 23, 2008 12.17 12.20 11.73 11.74 679,401 -0.30(-2.51%)
Jun 20, 2008 12.14 12.18 11.84 12.05 598,230 -0.19(-1.55%)
Jun 19, 2008 11.96 12.27 11.95 12.24 1,101,889 +0.33(+2.77%)
Jun 18, 2008 12.06 12.14 11.86 11.91 538,675 -0.16(-1.35%)
Jun 17, 2008 12.25 12.33 12.03 12.07 828,904 -0.15(-1.22%)
Jun 16, 2008 11.96 12.25 11.90 12.22 555,732 +0.31(+2.58%)
Jun 13, 2008 11.87 12.11 11.85 11.91 678,592 +0.11(+0.92%)
Jun 12, 2008 11.75 12.02 11.74 11.80 924,909 +0.11(+0.93%)
Jun 11, 2008 11.80 11.91 11.69 11.69 694,754 -0.15(-1.30%)
Jun 10, 2008 11.80 11.98 11.57 11.85 1,020,548 +0.11(+0.92%)
Jun 09, 2008 11.53 11.86 11.50 11.74 638,144 +0.19(+1.64%)
Jun 06, 2008 11.80 11.80 11.55 11.55 541,092 -0.32(-2.70%)
Jun 05, 2008 11.62 11.89 11.58 11.87 475,984 +0.25(+2.14%)
Jun 04, 2008 11.34 11.73 11.33 11.62 478,473 +0.26(+2.27%)
Jun 03, 2008 11.37 11.47 11.24 11.36 822,289 +0.09(+0.80%)
Jun 02, 2008 11.29 11.40 11.12 11.27 433,413 +0.04(+0.36%)
May 30, 2008 11.09 11.32 11.03 11.23 621,250 +0.24(+2.18%)
May 29, 2008 10.58 11.01 10.58 10.99 428,142 +0.37(+3.49%)
May 28, 2008 10.74 10.74 10.57 10.62 516,951 -0.05(-0.42%)
May 27, 2008 10.62 10.74 10.54 10.67 829,200 +0.06(+0.60%)
May 26, 2008 10.49 10.69 10.46 10.61 0 +0.00(+0.00%)
May 23, 2008 10.49 10.69 10.46 10.61 833,784 +0.01(+0.08%)
May 22, 2008 10.12 10.62 10.04 10.60 1,700,067 +0.47(+4.60%)
May 21, 2008 10.12 10.24 10.05 10.13 1,090,098 +0.06(+0.58%)
May 20, 2008 10.10 10.20 9.931 10.07 938,968 +0.00(+0.00%)
May 19, 2008 9.995 10.14 9.924 10.07 831,036 +0.12(+1.23%)
May 16, 2008 9.941 10.04 9.850 9.950 1,379,962 +0.05(+0.55%)
May 15, 2008 9.714 9.931 9.701 9.895 464,125 +0.07(+0.74%)
May 14, 2008 9.760 9.868 9.746 9.823 461,375 +0.06(+0.65%)
May 13, 2008 9.701 9.787 9.629 9.760 1,115,531 -0.03(-0.32%)
May 12, 2008 9.615 9.823 9.615 9.791 1,239,070 +0.11(+1.12%)
May 09, 2008 9.479 9.791 9.457 9.683 777,285 +0.09(+0.99%)
May 08, 2008 9.371 9.588 9.371 9.588 863,199 +0.16(+1.68%)
May 07, 2008 9.850 10.03 9.294 9.430 3,505,316 -0.42(-4.27%)
May 06, 2008 10.46 10.46 9.764 9.850 3,242,407 -1.31(-11.75%)
May 05, 2008 11.20 11.32 11.03 11.16 332,123 -0.02(-0.16%)
May 02, 2008 11.22 11.39 11.14 11.18 416,915 -0.03(-0.28%)
May 01, 2008 10.81 11.39 10.66 11.21 679,724 +0.42(+3.85%)
Apr 30, 2008 10.67 11.08 10.65 10.79 590,556 +0.14(+1.27%)
Apr 29, 2008 10.57 10.69 10.44 10.66 214,405 +0.05(+0.51%)
Apr 28, 2008 10.39 10.70 10.30 10.61 322,902 +0.14(+1.38%)
Apr 25, 2008 10.67 10.67 10.12 10.46 489,091 -0.14(-1.32%)
Apr 24, 2008 10.20 10.61 10.00 10.60 533,728 +0.44(+4.36%)
Apr 23, 2008 10.24 10.30 10.02 10.16 369,112 -0.04(-0.35%)
Apr 22, 2008 10.00 10.19 9.981 10.19 497,999 +0.18(+1.81%)
Apr 21, 2008 9.629 10.09 9.629 10.01 602,195 +0.34(+3.50%)
Apr 18, 2008 9.651 9.719 9.497 9.674 563,572 +0.18(+1.90%)
Apr 17, 2008 9.791 9.891 9.466 9.493 637,917 -0.32(-3.27%)
Apr 16, 2008 9.271 9.877 9.271 9.814 829,415 +0.60(+6.47%)
Apr 15, 2008 9.362 9.375 9.014 9.217 699,242 -0.12(-1.31%)
Apr 14, 2008 9.258 9.705 9.222 9.339 1,668,683 +0.12(+1.27%)
Apr 11, 2008 9.846 9.873 9.204 9.222 856,857 -0.72(-7.27%)
Apr 10, 2008 9.683 9.945 9.561 9.945 991,933 +0.28(+2.85%)
Apr 09, 2008 10.21 10.26 9.633 9.669 1,015,604 -0.50(-4.93%)
Apr 08, 2008 10.14 10.26 10.02 10.17 1,358,710 +0.02(+0.18%)
Apr 07, 2008 10.28 10.28 10.13 10.15 2,722,239 -0.02(-0.18%)
Apr 04, 2008 10.24 10.30 10.11 10.17 531,686 -0.09(-0.88%)
Apr 03, 2008 10.10 10.26 10.06 10.26 797,164 +0.17(+1.70%)
Apr 02, 2008 9.868 10.33 9.868 10.09 471,429 +0.11(+1.09%)
Apr 01, 2008 9.814 10.07 9.746 9.981 565,207 +0.39(+4.05%)
Mar 31, 2008 9.407 9.678 9.375 9.592 238,249 +0.11(+1.14%)
Mar 28, 2008 9.633 9.773 9.430 9.484 436,902 -0.15(-1.55%)
Mar 27, 2008 9.868 9.868 9.615 9.633 422,080 -0.20(-2.02%)
Mar 26, 2008 10.09 10.13 9.742 9.832 592,417 -0.34(-3.33%)
Mar 25, 2008 9.900 10.25 9.502 10.17 695,504 +0.29(+2.97%)
Mar 24, 2008 9.701 9.891 9.168 9.877 951,761 +0.03(+0.32%)
Mar 21, 2008 9.651 9.873 9.399 9.846 751,527 +0.00(+0.00%)
Mar 20, 2008 9.651 9.873 9.399 9.846 751,084 +0.41(+4.36%)
Mar 19, 2008 9.755 9.873 9.434 9.434 253,513 -0.23(-2.39%)
Mar 18, 2008 9.520 9.692 9.235 9.665 274,529 +0.37(+3.99%)
Mar 17, 2008 9.154 9.488 9.109 9.294 360,803 -0.14(-1.44%)
Mar 14, 2008 9.796 9.796 9.308 9.430 230,153 -0.30(-3.11%)
Mar 13, 2008 9.403 9.841 9.398 9.733 297,314 +0.23(+2.38%)
Mar 12, 2008 9.674 9.846 9.507 9.507 337,354 -0.20(-2.09%)
Mar 11, 2008 9.583 9.814 9.380 9.710 381,376 +0.35(+3.77%)
Mar 10, 2008 9.285 9.466 9.199 9.357 360,361 +0.09(+0.93%)
Mar 07, 2008 9.199 9.425 9.154 9.271 460,572 -0.05(-0.49%)
Mar 06, 2008 9.330 9.366 9.163 9.317 330,054 -0.03(-0.34%)
Mar 05, 2008 9.448 9.516 9.303 9.348 240,019 -0.04(-0.39%)
Mar 04, 2008 9.271 9.484 9.267 9.384 311,030 +0.12(+1.27%)
Mar 03, 2008 9.430 9.497 9.177 9.267 403,394 -0.14(-1.49%)
Feb 29, 2008 9.407 9.488 9.317 9.407 242,010 -0.13(-1.33%)
Feb 28, 2008 9.538 9.669 9.470 9.534 352,618 -0.12(-1.26%)
Feb 27, 2008 9.583 9.733 9.412 9.656 338,239 -0.08(-0.84%)
Feb 26, 2008 9.606 9.945 9.583 9.737 220,773 +0.09(+0.98%)
Feb 25, 2008 9.597 9.696 9.470 9.642 295,323 +0.07(+0.71%)
Feb 22, 2008 9.475 9.601 9.416 9.574 272,910 +0.10(+1.05%)
Feb 21, 2008 9.864 9.864 9.448 9.475 379,607 -0.34(-3.45%)
Feb 20, 2008 9.538 9.832 9.493 9.814 405,489 +0.24(+2.50%)
Feb 19, 2008 9.818 9.841 9.574 9.574 347,973 -0.07(-0.70%)
Feb 18, 2008 9.818 9.913 9.561 9.642 0 +0.00(+0.00%)
Feb 15, 2008 9.818 9.913 9.561 9.642 299,748 -0.24(-2.47%)
Feb 14, 2008 9.267 9.945 9.267 9.886 717,404 -0.36(-3.53%)
Feb 13, 2008 10.32 10.36 10.13 10.25 270,547 +0.01(+0.13%)
Feb 12, 2008 10.43 10.53 10.06 10.23 395,811 -0.23(-2.20%)
Feb 11, 2008 9.751 10.57 9.642 10.46 679,576 +0.68(+6.93%)
Feb 08, 2008 9.832 10.04 9.728 9.787 249,089 -0.09(-0.87%)
Feb 07, 2008 10.17 10.21 9.751 9.873 421,859 -0.37(-3.58%)
Feb 06, 2008 9.999 10.37 9.959 10.24 662,607 +0.38(+3.90%)
Feb 05, 2008 9.990 10.22 9.832 9.855 509,173 -0.25(-2.46%)
Feb 04, 2008 9.900 10.17 9.705 10.10 501,158 +0.16(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.