SY: Historical Prices for SYBASE INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	40.31	40.91	40.23	40.87	627,000	40.87
20-Nov-09	40.20	40.37	39.87	39.92	1,000,700	39.92
19-Nov-09	40.92	41.07	40.13	40.34	857,700	40.34
18-Nov-09	40.89	41.65	40.63	41.25	1,406,200	41.25
17-Nov-09	40.61	40.80	40.23	40.78	928,700	40.78
16-Nov-09	40.21	40.79	40.21	40.64	661,300	40.64
13-Nov-09	40.08	40.10	39.72	40.07	742,000	40.07
12-Nov-09	40.62	40.80	39.99	40.08	750,800	40.08
11-Nov-09	40.66	40.93	40.46	40.69	978,300	40.69
10-Nov-09	40.81	40.98	40.23	40.46	846,700	40.46
9-Nov-09	40.49	40.99	40.20	40.86	749,600	40.86
6-Nov-09	39.76	40.47	39.67	40.23	771,400	40.23
5-Nov-09	39.61	40.02	39.35	39.93	923,300	39.93
4-Nov-09	39.49	39.83	39.28	39.38	993,300	39.38
3-Nov-09	39.08	39.55	38.93	39.35	1,019,000	39.35
2-Nov-09	39.80	39.81	38.87	39.29	948,600	39.29
30-Oct-09	39.99	40.50	39.55	39.56	1,051,000	39.56
29-Oct-09	39.95	40.18	39.72	40.14	703,200	40.14
28-Oct-09	40.46	40.66	39.60	39.80	1,540,500	39.80
27-Oct-09	41.59	41.96	40.47	40.68	1,471,900	40.68
26-Oct-09	41.89	42.57	41.55	41.60	929,300	41.60
23-Oct-09	41.60	42.37	41.56	42.00	1,244,400	42.00
22-Oct-09	41.36	41.97	40.55	41.32	3,072,100	41.32
21-Oct-09	41.65	42.05	41.23	41.25	1,945,300	41.25
20-Oct-09	41.85	42.19	41.15	41.68	1,175,300	41.68
19-Oct-09	41.45	41.80	41.16	41.67	732,900	41.67
16-Oct-09	41.24	41.43	40.71	41.32	1,362,300	41.32
15-Oct-09	41.26	41.46	41.08	41.42	677,200	41.42
14-Oct-09	41.66	42.07	41.20	41.54	2,881,300	41.54
13-Oct-09	40.71	41.05	40.50	41.04	1,823,800	41.04
12-Oct-09	40.79	41.07	40.32	40.61	1,270,100	40.61
9-Oct-09	40.12	40.93	39.97	40.49	1,280,200	40.49
8-Oct-09	39.40	39.71	39.07	39.66	753,800	39.66
7-Oct-09	39.51	39.60	39.24	39.30	790,900	39.30
6-Oct-09	38.77	39.52	38.55	39.49	1,034,600	39.49
5-Oct-09	38.57	38.64	37.79	38.45	762,100	38.45
2-Oct-09	37.58	38.68	37.25	38.33	1,247,700	38.33
1-Oct-09	38.67	38.72	37.93	37.98	1,320,700	37.98
30-Sep-09	38.53	39.15	38.36	38.90	1,730,600	38.90
29-Sep-09	37.75	38.99	37.55	38.60	1,745,100	38.60
28-Sep-09	37.13	37.86	37.00	37.75	1,073,400	37.75
25-Sep-09	36.77	37.18	36.65	37.05	1,127,400	37.05
24-Sep-09	36.42	37.09	36.29	36.94	2,013,200	36.94
23-Sep-09	36.71	36.73	36.12	36.25	2,537,100	36.25
22-Sep-09	37.46	37.46	36.69	36.73	1,472,400	36.73
21-Sep-09	37.61	37.86	37.12	37.16	960,300	37.16
18-Sep-09	37.40	38.04	37.38	37.84	2,562,100	37.84
17-Sep-09	37.00	37.45	36.82	37.37	826,000	37.37
16-Sep-09	36.91	37.45	36.80	37.24	1,713,100	37.24
15-Sep-09	36.99	37.04	36.64	36.85	1,096,400	36.85
14-Sep-09	36.64	37.13	36.62	36.85	1,330,800	36.85
11-Sep-09	37.04	37.46	36.70	36.78	1,460,100	36.78
10-Sep-09	36.60	37.05	36.36	36.98	1,205,300	36.98
9-Sep-09	35.50	36.44	35.10	36.30	1,836,000	36.30
8-Sep-09	35.45	35.65	35.17	35.48	1,328,400	35.48
4-Sep-09	35.09	35.49	34.89	35.29	585,900	35.29
3-Sep-09	34.97	35.00	34.45	34.97	670,900	34.97
2-Sep-09	34.66	35.13	34.50	34.69	1,270,900	34.69
1-Sep-09	34.78	35.47	34.54	34.66	1,161,900	34.66
31-Aug-09	34.85	35.19	34.50	34.85	862,800	34.85
28-Aug-09	35.35	35.70	34.85	35.03	713,600	35.03
27-Aug-09	35.14	35.23	34.32	35.15	877,900	35.15
26-Aug-09	34.41	34.48	34.05	34.42	616,300	34.42
25-Aug-09	34.84	34.85	34.30	34.39	719,400	34.39
24-Aug-09	34.92	35.15	34.60	34.76	503,400	34.76
21-Aug-09	34.44	34.97	34.29	34.86	1,214,100	34.86
* 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