SUSSER HOLDINGS $50.00

up +0.73


17/5/2013 05:17 PM  |  NYSE : SUSS  |  Industries : Retail Trade / Gasoline Stations
Type:

SUSS historical data

Date Open High Low Close Volume
5/17/2013 48.92 50.00 48.92 50.00 4286
5/16/2013 51.27 51.93 48.85 49.27 4996
5/15/2013 50.79 52.60 50.79 51.57 5840
5/14/2013 51.13 51.26 50.59 51.05 5233
5/13/2013 51.18 51.45 50.72 51.00 2193
5/10/2013 51.13 51.49 51.11 51.19 1881
5/9/2013 51.74 51.83 50.71 51.26 4514
5/8/2013 54.20 54.72 51.19 51.81 7512
5/7/2013 55.00 55.09 53.39 54.78 3045
5/6/2013 55.92 55.97 54.55 54.67 1967
5/3/2013 55.61 56.95 55.61 56.00 2331
5/2/2013 54.20 55.34 53.52 55.09 1979
5/1/2013 53.19 54.43 53.15 53.93 3099
4/30/2013 52.82 53.61 52.40 53.17 1606
4/29/2013 53.59 53.60 52.61 52.95 1669
4/26/2013 53.11 53.42 52.21 53.31 3171
4/25/2013 54.70 54.72 53.05 53.13 1750
4/24/2013 54.38 54.93 54.16 54.39 2004
4/23/2013 53.82 54.52 53.26 54.37 1104
4/22/2013 53.48 53.90 53.07 53.65 2025
4/19/2013 52.78 53.29 52.24 53.11 2495
4/18/2013 52.01 52.64 51.61 52.46 2401
4/17/2013 51.01 52.00 50.59 51.55 2144
4/16/2013 50.72 51.25 50.38 51.22 2199
4/15/2013 51.66 51.76 49.67 50.00 2259
4/12/2013 52.17 52.62 51.30 52.07 1004
4/11/2013 52.99 54.12 52.43 52.50 1946
4/10/2013 50.50 53.17 50.50 53.00 2540
4/9/2013 50.41 50.70 50.08 50.31 1093
4/8/2013 49.75 50.25 49.50 50.18 1282
4/5/2013 49.04 50.11 48.68 49.89 1892
4/4/2013 50.04 50.49 48.08 50.01 2496
4/3/2013 49.95 50.00 48.17 49.00 3560
4/2/2013 50.54 50.86 49.62 49.93 1994
4/1/2013 51.00 51.41 49.90 50.38 2897
3/28/2013 51.11 51.41 50.71 51.11 2199
3/27/2013 50.16 51.33 49.89 51.20 2293
3/26/2013 49.78 50.17 49.51 50.14 1791
3/25/2013 48.92 50.15 48.71 49.49 3010
3/22/2013 48.35 49.22 47.51 48.68 1669
3/21/2013 47.51 48.18 47.08 47.58 1200
3/20/2013 47.29 48.10 47.09 47.70 1092
3/19/2013 46.50 47.00 46.44 46.96 1201
3/18/2013 46.52 46.92 46.12 46.32 1564
3/15/2013 47.23 47.33 46.60 46.88 3547
3/14/2013 46.74 47.16 46.57 47.15 2664
3/13/2013 46.49 46.78 46.22 46.64 1468
3/12/2013 47.01 47.09 46.27 46.52 1747
3/11/2013 47.37 47.80 46.65 47.06 2278
3/8/2013 47.78 48.15 47.45 47.65 2636
3/7/2013 47.22 47.49 46.99 47.20 2698
3/6/2013 47.10 47.50 46.87 47.04 3797
3/5/2013 47.54 48.00 46.26 46.57 5556
3/4/2013 44.48 47.25 44.48 47.22 5631
3/1/2013 44.13 45.12 44.07 44.99 3011
2/28/2013 44.50 44.97 44.16 44.28 3890
2/27/2013 42.61 45.33 42.35 43.94 7492
2/26/2013 43.02 43.02 41.84 42.23 5131
2/25/2013 43.96 43.96 42.78 42.86 2832
2/22/2013 44.07 44.09 43.64 43.85 3669
2/21/2013 43.45 44.08 43.45 43.75 3042
2/20/2013 43.85 44.33 43.38 43.52 3763
2/19/2013 43.59 44.14 43.13 43.91 4726
2/15/2013 43.72 44.13 43.11 43.61 2133
2/14/2013 43.18 43.91 43.03 43.52 1808
2/13/2013 43.20 43.20 42.86 43.16 2190
2/12/2013 42.96 43.21 42.84 43.03 1387
2/11/2013 43.11 43.37 42.41 42.83 1438
2/8/2013 42.69 43.18 42.35 43.17 902
2/7/2013 43.43 43.43 41.90 42.59 1779
2/6/2013 42.46 43.39 42.27 43.32 2169
2/5/2013 41.89 42.91 41.49 42.69 2620
2/4/2013 42.69 42.69 41.83 41.85 2801
2/1/2013 42.20 43.48 41.66 42.86 3143
1/31/2013 40.89 42.00 40.66 41.86 1476
1/30/2013 41.72 42.02 40.82 41.06 2325
1/29/2013 41.83 41.85 41.25 41.74 2797
1/28/2013 41.94 42.07 41.61 41.98 3036
1/25/2013 41.87 42.25 41.54 42.00 2371
1/24/2013 41.66 41.93 41.41 41.73 2650
1/23/2013 41.67 41.78 41.47 41.52 1855
1/22/2013 42.33 42.51 41.72 41.73 5064
1/18/2013 41.47 42.42 41.19 42.27 2279
1/17/2013 41.11 41.83 40.91 41.39 3787
1/16/2013 39.55 41.67 39.55 41.47 5288
1/15/2013 39.08 39.73 38.35 39.70 4113
1/14/2013 38.29 39.25 38.01 39.17 5288
1/11/2013 37.75 38.37 37.54 38.35 3545
1/10/2013 36.85 37.72 36.55 37.66 2334
1/9/2013 36.44 36.88 36.38 36.84 1693
1/8/2013 35.99 36.34 35.86 36.27 1530
1/7/2013 36.64 36.64 35.94 36.18 2800
1/4/2013 36.19 36.99 35.90 36.83 2165
1/3/2013 35.85 36.34 35.39 35.98 1617
1/2/2013 34.98 36.49 34.98 35.97 2177
12/31/2012 34.10 34.73 34.03 34.49 1590
12/28/2012 34.01 34.47 33.95 34.13 1576
12/27/2012 34.35 34.40 33.92 34.16 1896
12/26/2012 35.41 35.50 34.32 34.43 2279
12/24/2012 35.86 36.10 35.46 35.61 966
Marketplace
Trading Center