SY: Historical Prices for SYBASE INC

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	42.20	42.53	41.95	42.52	1,209,100	42.52
17-Dec-09	42.54	42.54	42.02	42.13	1,031,200	42.13
16-Dec-09	42.48	42.89	42.34	42.63	498,100	42.63
15-Dec-09	42.56	42.69	42.12	42.29	919,600	42.29
14-Dec-09	42.69	42.93	42.35	42.59	714,400	42.59
11-Dec-09	42.50	42.65	42.15	42.62	638,200	42.62
10-Dec-09	41.80	42.42	41.69	42.23	1,485,400	42.23
9-Dec-09	41.54	41.60	41.00	41.33	690,600	41.33
8-Dec-09	41.07	41.80	40.94	41.49	1,171,800	41.49
7-Dec-09	41.31	41.43	40.91	40.98	560,600	40.98
4-Dec-09	41.10	41.33	40.77	41.25	548,800	41.25
3-Dec-09	41.10	41.60	40.70	40.70	890,800	40.70
2-Dec-09	41.15	41.42	40.78	41.10	551,300	41.10
1-Dec-09	40.35	41.06	40.23	40.99	1,095,500	40.99
30-Nov-09	40.60	40.60	39.81	40.24	776,100	40.24
27-Nov-09	40.48	40.93	40.25	40.47	293,100	40.47
25-Nov-09	41.06	41.61	40.74	41.44	594,500	41.44
24-Nov-09	40.76	41.27	40.60	41.04	894,200	41.04
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	1,328,200	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
* 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