Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 9, 2009, 6:57AM ET - U.S. Markets open in 2 hours and 33 minutes. Dow Down 1.00% Nasdaq  0.00%
Synalloy Corp. (SYNL)On Dec 8: 8.82   0.00 (0.00%)  
MORE ON SYNL
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
8-Dec-098.958.958.528.827,0008.82
7-Dec-098.408.958.308.958,3008.95
4-Dec-098.698.788.358.647,6008.64
3-Dec-098.458.928.268.2911,0008.29
2-Dec-098.758.758.758.751008.75
1-Dec-099.009.028.228.605,8008.60
30-Nov-098.869.038.599.036,0009.03
27-Nov-098.698.808.408.638008.63
25-Nov-098.778.848.518.844,0008.84
24-Nov-098.559.008.558.7912,6008.79
23-Nov-098.719.148.178.5711,7008.57
20-Nov-099.109.188.668.706,1008.70
19-Nov-098.569.008.568.846,5008.84
18-Nov-098.988.988.218.5615,8008.56
17-Nov-098.009.448.009.1715,3009.17
16-Nov-099.389.387.757.9628,9007.96
13-Nov-098.959.538.289.5322,1009.53
12-Nov-098.188.608.188.606008.60
11-Nov-098.518.518.518.515008.51
10-Nov-098.259.138.259.105,5009.10
9-Nov-099.009.079.009.006,7009.00
6-Nov-098.868.998.008.8924,2008.89
5-Nov-098.758.848.708.841,0008.84
4-Nov-098.998.998.878.8812,0008.88
3-Nov-098.698.908.578.867,8008.86
2-Nov-099.359.508.168.7723,0008.77
30-Oct-099.259.509.049.0431,2009.04
29-Oct-099.789.909.279.404,4009.40
28-Oct-099.569.709.459.7016,6009.70
27-Oct-099.729.759.609.759,5009.75
26-Oct-099.719.809.709.702,2009.70
23-Oct-099.859.859.659.7525,4009.75
22-Oct-099.859.899.749.757,0009.75
21-Oct-099.909.909.809.808009.80
20-Oct-099.849.859.709.856,6009.85
19-Oct-099.609.859.609.783,4009.78
16-Oct-099.659.859.659.835,4009.83
15-Oct-099.859.859.709.819,9009.81
14-Oct-099.809.849.709.845009.84
13-Oct-099.759.759.759.754009.75
12-Oct-099.759.959.649.706,9009.70
9-Oct-099.759.989.669.674,5009.67
8-Oct-099.539.879.529.832,5009.83
7-Oct-099.419.759.359.755,1009.75
6-Oct-099.709.849.659.732,3009.73
5-Oct-099.539.849.539.802,1009.80
2-Oct-099.359.899.279.272,6009.27
1-Oct-099.989.989.369.706,7009.70
30-Sep-0910.0110.019.499.499009.49
29-Sep-099.8910.289.8810.125,30010.12
28-Sep-099.4310.139.4310.005,20010.00
25-Sep-099.959.959.359.562,5009.56
24-Sep-0910.0810.089.479.896,3009.89
23-Sep-099.609.999.609.865009.86
22-Sep-099.5510.329.429.806,8009.80
21-Sep-099.329.919.019.747,1009.74
18-Sep-0910.4910.499.279.2711,4009.27
17-Sep-099.7110.469.719.844,9009.84
16-Sep-099.9910.059.639.905,9009.90
15-Sep-099.459.969.459.947009.94
14-Sep-099.509.859.499.596,3009.59
11-Sep-099.359.919.359.652,5009.65
10-Sep-099.299.779.259.5111,6009.51
9-Sep-099.959.969.449.881,4009.88
8-Sep-099.679.819.389.813,9009.81
4-Sep-099.3710.009.379.5841,0009.58
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions