Indicators

Sysco Corp (NY: SYY )

76.24 +0.27 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.94	20.11	19.88	19.94	7,008,000	-0.03(-0.13%)
May 27, 2010	19.62	19.96	19.55	19.96	6,799,257	+0.52(+2.68%)
May 26, 2010	19.47	19.75	19.30	19.44	9,801,905	+0.11(+0.59%)
May 25, 2010	19.27	19.33	19.02	19.33	9,718,610	-0.15(-0.79%)
May 24, 2010	19.64	19.70	19.45	19.48	5,098,986	-0.27(-1.39%)
May 21, 2010	19.42	19.76	19.15	19.76	10,562,716	+0.11(+0.54%)
May 20, 2010	19.86	19.95	19.64	19.65	9,909,056	-0.71(-3.48%)
May 19, 2010	20.37	20.43	20.09	20.36	7,129,014	-0.09(-0.43%)
May 18, 2010	20.25	20.70	20.17	20.45	65,486	+0.13(+0.66%)
May 17, 2010	20.17	20.38	20.05	20.31	5,717,935	+0.13(+0.66%)
May 14, 2010	20.18	20.56	20.13	20.18	6,205,511	-0.39(-1.89%)
May 13, 2010	20.53	20.75	20.48	20.57	6,464,150	+0.04(+0.20%)
May 12, 2010	20.40	20.55	20.29	20.53	6,669,518	+0.21(+1.02%)
May 11, 2010	20.41	20.61	20.28	20.32	8,280,190	+0.08(+0.40%)
May 10, 2010	20.19	20.25	20.07	20.24	8,903,255	+0.56(+2.82%)
May 07, 2010	19.89	19.96	19.53	19.68	13,985,323	-0.29(-1.44%)
May 06, 2010	20.75	20.75	19.13	19.97	9,013,286	-0.62(-2.99%)
May 05, 2010	20.64	20.79	20.47	20.59	8,401,037	-0.07(-0.32%)
May 04, 2010	20.69	20.71	20.42	20.65	7,125,903	-0.10(-0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.