SYY: Historical Prices for SYSCO CP

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	27.42	27.50	27.12	27.22	3,172,100	27.22
23-Nov-09	27.33	27.75	27.15	27.44	3,696,100	27.44
20-Nov-09	27.01	27.30	26.93	27.04	3,797,700	27.04
19-Nov-09	27.15	27.22	26.78	26.94	4,728,200	26.94
18-Nov-09	27.46	27.46	27.25	27.32	2,922,100	27.32
17-Nov-09	27.28	27.39	27.16	27.35	2,098,200	27.35
16-Nov-09	27.15	27.41	27.08	27.35	2,490,000	27.35
13-Nov-09	26.86	27.08	26.75	27.02	2,820,800	27.02
12-Nov-09	26.87	27.22	26.78	26.81	3,237,400	26.81
11-Nov-09	27.29	27.36	26.83	26.91	4,135,200	26.91
10-Nov-09	27.32	27.48	27.09	27.16	4,426,700	27.16
9-Nov-09	27.07	27.48	27.00	27.44	4,173,000	27.44
6-Nov-09	26.68	27.19	26.50	26.91	4,567,100	26.91
5-Nov-09	26.51	26.84	26.50	26.84	3,598,600	26.84
4-Nov-09	26.46	26.85	26.30	26.49	3,760,500	26.49
3-Nov-09	26.41	26.57	25.93	26.41	5,652,700	26.41
2-Nov-09	26.62	26.73	26.07	26.50	8,146,500	26.50
30-Oct-09	27.39	27.44	26.44	26.45	8,482,200	26.45
29-Oct-09	27.09	27.41	26.91	27.41	3,852,000	27.41
28-Oct-09	27.64	27.82	27.00	27.01	5,748,000	27.01
27-Oct-09	27.39	27.71	27.17	27.61	5,225,300	27.61
26-Oct-09	27.31	27.85	27.14	27.27	4,946,400	27.27
23-Oct-09	27.53	27.59	27.10	27.23	3,566,000	27.23
22-Oct-09	27.43	27.58	27.10	27.53	3,807,100	27.53
21-Oct-09	27.43	27.72	27.16	27.19	4,154,200	27.19
20-Oct-09	27.48	27.52	27.12	27.39	3,970,100	27.39
19-Oct-09	27.14	27.53	27.02	27.51	5,616,800	27.51
16-Oct-09	26.63	27.21	26.45	27.14	7,189,500	27.14
15-Oct-09	26.00	26.81	25.90	26.71	5,678,400	26.71
14-Oct-09	25.67	26.15	25.58	26.09	4,612,300	26.09
13-Oct-09	25.25	25.69	25.18	25.52	3,832,000	25.52
12-Oct-09	25.20	25.41	25.14	25.31	4,333,200	25.31
9-Oct-09	24.56	25.09	24.50	25.04	3,871,600	25.04
8-Oct-09	24.55	24.63	24.43	24.53	3,945,900	24.53
7-Oct-09	24.63	24.72	24.39	24.42	4,132,200	24.42
6-Oct-09	24.49	24.77	24.37	24.59	4,316,000	24.59
6-Oct-09	$ 0.24 Dividend
5-Oct-09	24.45	24.54	24.30	24.52	3,153,400	24.28
2-Oct-09	24.38	24.53	24.24	24.38	3,873,100	24.14
1-Oct-09	24.83	24.83	24.45	24.48	5,546,900	24.24
30-Sep-09	25.06	25.14	24.50	24.85	5,436,600	24.61
29-Sep-09	25.29	25.35	24.86	24.95	4,375,000	24.71
28-Sep-09	25.05	25.29	24.93	25.17	3,070,300	24.92
25-Sep-09	25.25	25.38	24.88	24.93	4,111,200	24.69
24-Sep-09	25.69	25.69	25.08	25.27	4,234,500	25.02
23-Sep-09	25.60	25.88	25.51	25.55	3,325,300	25.30
22-Sep-09	25.64	25.65	25.38	25.56	4,177,400	25.31
21-Sep-09	25.58	25.72	25.46	25.59	2,617,200	25.34
18-Sep-09	25.54	25.67	25.30	25.67	4,480,200	25.42
17-Sep-09	25.77	25.90	25.37	25.48	4,792,800	25.23
16-Sep-09	25.88	25.97	25.68	25.77	3,270,900	25.52
15-Sep-09	25.86	25.90	25.50	25.79	2,861,700	25.54
14-Sep-09	25.82	26.00	25.82	25.90	2,871,600	25.65
11-Sep-09	25.86	26.10	25.82	25.99	3,049,900	25.74
10-Sep-09	25.79	25.97	25.52	25.97	3,212,700	25.72
9-Sep-09	25.87	26.01	25.57	25.78	4,776,700	25.53
8-Sep-09	25.89	26.00	25.66	25.79	3,614,300	25.54
4-Sep-09	25.40	25.82	25.37	25.82	3,129,600	25.57
3-Sep-09	25.28	25.47	25.12	25.44	3,625,100	25.19
2-Sep-09	25.24	25.44	25.06	25.18	3,125,800	24.93
1-Sep-09	25.37	25.60	25.17	25.36	5,012,500	25.11
31-Aug-09	25.33	25.49	25.23	25.49	3,735,200	25.24
28-Aug-09	25.68	25.75	25.43	25.59	3,390,900	25.34
27-Aug-09	25.44	25.64	25.01	25.59	3,691,500	25.34
26-Aug-09	25.33	25.67	25.19	25.41	3,099,400	25.16
25-Aug-09	25.37	25.70	24.88	25.33	4,811,200	25.08
24-Aug-09	25.20	25.48	25.11	25.33	3,580,500	25.08
* 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