SYY: Historical Prices for SYSCO CP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	27.26	27.56	27.20	27.33	3,986,000	27.33
8-Feb-10	27.21	27.36	27.00	27.00	3,636,000	27.00
5-Feb-10	27.20	27.40	26.99	27.21	5,184,200	27.21
4-Feb-10	27.60	27.69	27.29	27.29	4,725,600	27.29
3-Feb-10	28.08	28.08	27.72	27.80	4,014,600	27.80
2-Feb-10	28.37	28.41	27.96	28.16	3,858,200	28.16
1-Feb-10	29.13	29.58	28.12	28.37	4,867,300	28.37
29-Jan-10	27.62	28.24	27.41	27.99	5,262,400	27.99
28-Jan-10	27.63	27.74	27.31	27.54	2,713,300	27.54
27-Jan-10	27.52	27.64	27.36	27.61	3,042,000	27.61
26-Jan-10	27.59	27.77	27.54	27.60	2,755,800	27.60
25-Jan-10	27.74	27.95	27.55	27.76	3,723,400	27.76
22-Jan-10	27.80	27.95	27.45	27.47	3,961,400	27.47
21-Jan-10	28.50	28.79	27.75	27.80	5,674,300	27.80
20-Jan-10	28.21	28.48	28.07	28.43	3,231,200	28.43
19-Jan-10	28.14	28.50	28.07	28.39	2,373,000	28.39
15-Jan-10	28.22	28.32	27.95	28.13	2,962,200	28.13
14-Jan-10	28.04	28.22	27.83	28.18	2,024,600	28.18
13-Jan-10	27.70	28.03	27.70	28.00	2,877,100	28.00
12-Jan-10	27.78	27.87	27.58	27.70	3,348,500	27.70
11-Jan-10	28.07	28.07	27.76	27.85	2,830,600	27.85
8-Jan-10	28.08	28.08	27.78	27.91	2,018,500	27.91
7-Jan-10	28.01	28.10	27.75	28.09	3,108,200	28.09
6-Jan-10	27.89	28.15	27.76	28.06	2,833,300	28.06
5-Jan-10	28.01	28.13	27.82	27.98	3,789,000	27.98
4-Jan-10	28.20	28.40	28.00	28.10	2,459,700	28.10
31-Dec-09	28.37	28.38	27.91	27.94	1,734,000	27.94
30-Dec-09	28.39	28.41	28.15	28.30	2,045,700	28.30
29-Dec-09	28.57	28.57	28.24	28.34	2,289,400	28.34
29-Dec-09	$ 0.25 Dividend
28-Dec-09	28.63	28.71	28.46	28.62	1,975,600	28.37
24-Dec-09	28.48	28.72	28.44	28.53	918,800	28.28
23-Dec-09	28.51	28.66	28.34	28.53	2,359,500	28.28
22-Dec-09	27.99	28.43	27.94	28.32	2,870,800	28.07
21-Dec-09	27.65	28.02	27.51	27.81	3,692,300	27.57
18-Dec-09	27.65	27.80	26.98	27.39	8,324,600	27.15
17-Dec-09	27.86	27.89	27.58	27.58	2,992,300	27.34
16-Dec-09	28.33	28.57	27.95	27.97	4,066,700	27.73
15-Dec-09	28.49	28.60	28.13	28.21	4,686,800	27.96
14-Dec-09	29.34	29.48	28.49	28.66	5,157,200	28.41
11-Dec-09	29.07	29.36	29.01	29.33	3,728,500	29.07
10-Dec-09	28.73	29.07	28.73	28.93	3,789,600	28.68
9-Dec-09	28.99	28.99	28.36	28.62	4,130,900	28.37
8-Dec-09	28.87	28.87	28.51	28.80	5,822,300	28.55
7-Dec-09	28.31	28.65	28.20	28.48	3,981,500	28.23
4-Dec-09	28.20	28.40	27.93	28.28	4,185,200	28.03
3-Dec-09	28.13	28.18	27.77	27.99	4,193,000	27.75
2-Dec-09	28.09	28.22	27.76	28.00	5,383,300	27.76
1-Dec-09	27.24	27.63	27.20	27.59	4,436,600	27.35
30-Nov-09	27.20	27.21	26.90	27.04	4,522,400	26.80
27-Nov-09	26.88	27.00	26.50	26.83	1,483,800	26.60
25-Nov-09	27.33	27.42	27.10	27.20	2,620,700	26.96
24-Nov-09	27.42	27.50	27.12	27.22	3,172,100	26.98
23-Nov-09	27.33	27.75	27.15	27.44	3,696,100	27.20
20-Nov-09	27.01	27.30	26.93	27.04	3,797,700	26.80
19-Nov-09	27.15	27.22	26.78	26.94	4,728,200	26.70
18-Nov-09	27.46	27.46	27.25	27.32	2,922,100	27.08
17-Nov-09	27.28	27.39	27.16	27.35	2,098,200	27.11
16-Nov-09	27.15	27.41	27.08	27.35	2,490,000	27.11
13-Nov-09	26.86	27.08	26.75	27.02	2,820,800	26.78
12-Nov-09	26.87	27.22	26.78	26.81	3,237,400	26.58
11-Nov-09	27.29	27.36	26.83	26.91	4,135,200	26.67
10-Nov-09	27.32	27.48	27.09	27.16	4,426,700	26.92
9-Nov-09	27.07	27.48	27.00	27.44	4,173,000	27.20
6-Nov-09	26.68	27.19	26.50	26.91	4,567,100	26.67
5-Nov-09	26.51	26.84	26.50	26.84	3,598,600	26.61
4-Nov-09	26.46	26.85	26.30	26.49	3,760,500	26.26
* 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