Susser Holdings Corp $80.98

up +0.28


23/7/2014 04:04 PM  |  NYSE : SUSS  
Industries : Retail / Grocery Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SUSS historical data

Date Open High Low Close Volume
7/23/201480.8281.1480.7880.98222,624
7/22/201480.4080.9380.3580.70156,184
7/21/201479.7680.3379.7680.30139,219
7/18/201479.5080.1179.5079.94181,968
7/17/201479.5880.1279.5879.73369,931
7/16/201480.4280.4279.8079.91164,197
7/15/201479.6080.0179.4979.95189,724
7/14/201479.8579.8579.6079.61123,938
7/11/201479.6179.8179.4379.67160,540
7/10/201479.3179.7479.0879.73319,784
7/9/201479.4179.7979.3979.70402,572
7/8/201480.0380.0379.2079.51342,148
7/7/201480.6180.8479.9980.06206,812
7/3/201480.8280.9080.6080.8391,720
7/2/201481.0581.1080.7380.82257,595
7/1/201480.9381.2880.7580.98306,258
6/30/201480.6980.8380.4080.72281,430
6/27/201480.0780.7180.0780.60282,143
6/26/201480.1280.5180.1080.49199,166
6/25/201479.9680.6479.8480.33218,045
6/24/201479.9180.3679.9180.06440,785
6/23/201479.9580.2379.8880.12438,851
6/20/201479.8980.1079.5079.94514,096
6/19/201479.7680.2179.6879.89164,663
6/18/201480.3580.3579.4279.65186,269
6/17/201480.0180.3880.0180.15313,510
6/16/201479.3680.2079.3680.19159,331
6/13/201479.4579.5079.1679.36220,395
6/12/201479.4579.7179.3379.37223,815
6/11/201479.2679.7679.2679.56161,128
6/10/201479.7579.9779.7079.74234,128
6/9/201479.6980.2979.6979.91343,972
6/6/201479.7679.9779.4779.95360,658
6/5/201479.5079.7479.4179.59261,683
6/4/201479.0079.8479.0079.64632,905
6/3/201479.4179.6079.1479.23251,603
6/2/201479.3179.6278.9779.46511,151
5/30/201479.2979.3979.1379.31562,167
5/29/201479.4779.6079.1579.23315,898
5/28/201478.8679.6378.8679.24454,841
5/27/201479.1279.3778.8179.00266,103
5/23/201479.1779.1978.7478.91128,020
5/22/201479.0579.2378.8279.04300,721
5/21/201479.1579.2078.9178.99356,087
5/20/201478.5179.0378.5178.89262,873
5/19/201478.6578.9778.6578.78206,504
5/16/201478.5578.9278.5278.86474,112
5/15/201478.5278.9678.2678.72420,470
5/14/201478.6078.8578.3378.74659,311
5/13/201479.1879.2578.5978.66390,792
5/12/201478.8379.3478.6579.11406,098
5/9/201478.9379.1678.5278.73646,791
5/8/201479.8280.2578.6978.98617,903
5/7/201478.3780.2578.1479.971,227,958
5/6/201479.4279.4278.5879.041,527,958
5/5/201478.3979.3678.3979.361,189,612
5/2/201478.5579.1878.5078.72703,502
5/1/201477.2478.5077.2178.491,042,323
4/30/201476.9577.5376.9277.381,490,804
4/29/201477.6577.9476.9977.071,730,025
4/28/201478.3080.0076.7477.724,112,988
4/25/201457.9957.9955.9557.03287,082
4/24/201458.1759.5557.7458.27233,370
4/23/201458.6359.7958.3659.54340,176
4/22/201459.4259.9758.6458.79264,864
4/21/201457.7460.3657.7259.19533,450
4/17/201458.2558.3557.3757.74305,703
4/16/201460.1260.2457.8858.18237,628
4/15/201461.0661.1759.1860.12131,428
4/14/201460.7561.5560.0160.83124,993
4/11/201459.8260.9159.3460.02204,281
4/10/201463.5963.8860.5460.65188,500
4/9/201462.7264.3362.7263.70357,231
4/8/201461.5662.7961.0162.56154,704
4/7/201462.7363.1460.3361.14265,122
4/4/201464.0564.4662.0862.84223,404
4/3/201464.4865.2863.0663.54154,408
4/2/201463.5464.7663.1164.57148,064
4/1/201462.7563.6962.4463.57132,248
3/31/201462.4362.6661.7262.47190,470
3/28/201459.9762.2259.8461.85319,579
3/27/201459.9860.8459.3859.91262,579
3/26/201461.3961.5759.7760.06305,794
3/25/201462.1262.1460.6961.09263,567
3/24/201464.1064.1060.7761.85423,877
3/21/201465.8966.8965.1965.32283,508
3/20/201465.2766.2164.9365.58166,970
3/19/201465.5066.2564.5865.64339,488
3/18/201467.5868.7167.0267.78276,932
3/17/201466.5567.3566.4567.25193,564
3/14/201464.9866.2964.7566.10189,438
3/13/201465.4366.2264.1065.01310,476
3/12/201463.1665.5163.1665.29336,857
3/11/201463.4764.4762.7663.67290,070
3/10/201461.3863.9261.3863.57456,135
3/7/201461.0061.7560.7761.35264,987
3/6/201460.6760.8959.7560.81203,512
3/5/201461.0261.1160.3260.70181,853
3/4/201460.7661.5060.2460.95319,496
3/3/201459.9861.0859.3560.30232,033
Trading Center