SUN: Historical Prices for SUNOCO INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	25.53	26.11	25.38	25.93	5,823,100	25.93
19-Nov-09	26.14	26.18	25.37	25.54	2,504,500	25.54
18-Nov-09	26.38	26.86	26.05	26.28	2,166,300	26.28
17-Nov-09	26.42	26.53	25.94	26.28	2,324,200	26.28
16-Nov-09	26.91	27.13	26.28	26.43	3,109,400	26.43
13-Nov-09	26.75	26.89	25.86	26.68	5,085,000	26.68
12-Nov-09	27.77	28.00	27.14	27.22	2,525,300	27.22
11-Nov-09	27.79	28.27	27.62	27.77	2,187,200	27.77
10-Nov-09	27.58	27.68	27.12	27.52	4,243,500	27.52
9-Nov-09	28.58	28.71	27.40	27.62	6,334,200	27.62
6-Nov-09	29.61	29.84	27.86	28.21	8,086,700	28.21
6-Nov-09	$ 0.30 Dividend
5-Nov-09	30.63	31.51	30.63	31.42	3,371,800	31.12
4-Nov-09	31.78	32.13	30.59	30.68	2,596,800	30.39
3-Nov-09	30.47	31.49	30.29	31.43	1,706,400	31.13
2-Nov-09	31.02	31.75	30.22	30.90	2,083,100	30.60
30-Oct-09	31.84	32.32	30.59	30.80	3,063,300	30.51
29-Oct-09	31.65	32.01	31.39	31.95	2,855,400	31.64
28-Oct-09	31.99	32.19	31.05	31.22	3,572,300	30.92
27-Oct-09	32.71	33.11	32.04	32.10	2,437,100	31.79
26-Oct-09	33.18	34.20	32.54	32.68	2,090,700	32.37
23-Oct-09	33.89	34.49	32.96	33.12	3,156,200	32.80
22-Oct-09	32.84	33.81	32.68	33.73	2,377,300	33.41
21-Oct-09	32.50	33.76	32.50	32.97	3,018,200	32.66
20-Oct-09	32.89	33.73	32.25	32.92	4,715,300	32.61
19-Oct-09	32.97	32.97	32.39	32.72	3,069,100	32.41
16-Oct-09	32.16	32.69	31.85	32.61	4,299,000	32.30
15-Oct-09	29.61	32.85	29.60	32.80	7,726,100	32.49
14-Oct-09	30.35	30.36	29.58	29.79	3,351,600	29.51
13-Oct-09	29.99	30.29	29.33	30.01	2,439,000	29.72
12-Oct-09	29.68	30.47	29.42	29.82	3,414,600	29.54
9-Oct-09	29.01	29.44	29.01	29.26	2,188,500	28.98
8-Oct-09	28.53	29.45	28.53	29.17	4,033,500	28.89
7-Oct-09	27.12	28.64	27.12	28.49	4,421,700	28.22
6-Oct-09	28.42	28.60	27.63	27.89	2,320,500	27.62
5-Oct-09	27.07	28.08	26.95	28.07	2,421,100	27.80
2-Oct-09	26.79	27.56	26.77	27.13	2,458,000	26.87
1-Oct-09	28.43	28.49	27.45	27.52	3,555,900	27.26
30-Sep-09	28.18	29.00	27.43	28.45	5,359,500	28.18
29-Sep-09	28.11	28.30	27.48	27.96	3,033,900	27.69
28-Sep-09	27.91	28.19	27.50	28.12	2,345,200	27.85
25-Sep-09	27.18	28.00	27.01	27.75	4,076,600	27.49
24-Sep-09	27.30	27.43	26.54	26.69	2,517,000	26.44
23-Sep-09	27.94	28.28	27.13	27.28	2,904,500	27.02
22-Sep-09	28.29	28.31	27.54	27.93	2,657,800	27.66
21-Sep-09	27.99	28.24	27.32	27.79	1,970,300	27.52
18-Sep-09	28.77	29.00	27.95	28.44	3,232,000	28.17
17-Sep-09	27.88	29.75	27.67	28.73	5,521,900	28.46
16-Sep-09	27.63	28.07	27.50	28.00	2,696,600	27.73
15-Sep-09	27.88	27.93	27.29	27.43	2,655,100	27.17
14-Sep-09	27.18	27.75	26.80	27.75	1,714,300	27.49
11-Sep-09	26.97	27.58	26.97	27.50	2,600,800	27.24
10-Sep-09	26.23	27.05	26.00	26.99	3,593,800	26.73
9-Sep-09	26.67	26.70	26.01	26.14	1,870,400	25.89
8-Sep-09	26.78	26.98	26.44	26.59	3,264,500	26.34
4-Sep-09	25.83	26.39	25.65	26.35	1,435,200	26.10
3-Sep-09	25.52	25.84	25.17	25.84	2,366,000	25.59
2-Sep-09	25.61	25.89	25.28	25.28	2,722,800	25.04
1-Sep-09	26.80	27.14	25.56	25.64	4,872,300	25.40
31-Aug-09	27.00	27.12	26.32	26.90	3,201,500	26.64
28-Aug-09	27.82	28.04	27.19	27.41	1,893,600	27.15
27-Aug-09	27.57	27.84	27.18	27.75	2,515,900	27.49
26-Aug-09	26.20	27.82	26.20	27.69	4,488,000	27.43
25-Aug-09	26.28	26.77	26.08	26.37	2,190,300	26.12
24-Aug-09	26.40	26.59	26.01	26.12	3,314,500	25.87
21-Aug-09	26.20	26.23	25.82	26.05	4,756,700	25.80
20-Aug-09	25.29	26.00	25.26	25.95	2,568,000	25.70
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions