Sysco Corp $36.75

down -0.81


23/9/2014 04:00 PM  |  NYSE : SYY  
Industries : Wholesale / Food Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYY historical data

Date Open High Low Close Volume
9/23/201437.4537.4536.7436.755,523,960
9/22/201437.9838.0037.5237.564,051,176
9/19/201438.1838.2437.9037.975,627,663
9/18/201438.0838.1137.9038.004,023,308
9/17/201438.1738.2037.8538.003,075,699
9/16/201437.6138.2137.6038.163,601,685
9/15/201437.9637.9937.7137.792,276,185
9/12/201438.2538.2637.7037.822,066,833
9/11/201438.2538.2938.0838.271,733,251
9/10/201438.4738.6038.0038.262,807,269
9/9/201438.7538.8238.2238.283,796,610
9/8/201438.6438.8538.5438.752,167,201
9/5/201438.5938.6538.4238.632,681,680
9/4/201438.5038.8238.4338.633,173,046
9/3/201438.3038.6238.1638.512,057,111
9/2/201437.8138.2237.8138.203,832,590
8/29/201437.8237.8737.6237.832,831,767
8/28/201437.6937.8337.6037.791,690,875
8/27/201437.8737.9937.7337.761,668,140
8/26/201437.8037.9137.6737.772,570,918
8/25/201437.7537.8537.6037.781,109,732
8/22/201437.7137.7937.4537.591,140,974
8/21/201437.6337.7537.5037.661,757,371
8/20/201437.5837.7337.3537.572,026,439
8/19/201437.6937.7737.5537.672,108,527
8/18/201437.5537.6537.3437.602,821,360
8/15/201437.7637.8437.2537.452,165,812
8/14/201437.8837.9437.6137.652,174,575
8/13/201437.4337.7637.3537.753,031,693
8/12/201437.3737.4836.8837.353,078,516
8/11/201436.1237.6436.0337.444,966,823
8/8/201436.2736.4536.0536.274,500,682
8/7/201436.1236.3735.6836.284,507,616
8/6/201435.5736.0235.5735.973,703,038
8/5/201435.9536.0535.5035.542,240,823
8/4/201435.8036.0435.5736.001,946,746
8/1/201435.5835.9235.5135.782,497,956
7/31/201436.0936.2235.6935.692,826,570
7/30/201436.5936.8836.0736.242,848,586
7/29/201436.6936.9536.5936.591,588,077
7/28/201436.7236.8036.4236.622,007,708
7/25/201436.7836.8636.6336.751,611,347
7/24/201437.0037.2536.8136.911,566,792
7/23/201436.9137.0736.8037.011,883,060
7/22/201436.7136.9936.6936.951,405,012
7/21/201436.7236.8136.5936.701,709,840
7/18/201436.5536.8836.5036.752,580,427
7/17/201436.9036.9036.4436.442,273,465
7/16/201437.0037.0836.7337.082,061,784
7/15/201436.8737.1636.8536.862,814,428
7/14/201437.0637.1936.7736.842,090,705
7/11/201436.9037.0336.7136.971,126,161
7/10/201436.8037.1636.7536.953,338,803
7/9/201436.8437.1236.7837.122,862,640
7/8/201437.0437.1136.7236.752,389,121
7/7/201437.1537.2936.9137.061,968,713
7/3/201437.1937.4137.1137.241,593,979
7/2/201437.2137.3737.0737.161,566,009
7/1/201436.9737.3936.8737.152,927,186
6/30/201437.7837.9937.2937.454,736,299
6/27/201437.5237.8837.5237.852,451,876
6/26/201437.3937.6137.1637.601,978,937
6/25/201437.8137.8337.3937.452,894,589
6/24/201437.4937.8337.3937.793,261,821
6/23/201437.2737.6937.2437.553,265,689
6/20/201437.2437.3537.1837.202,698,044
6/19/201437.3137.3937.0637.242,554,626
6/18/201436.9237.2336.8037.223,070,940
6/17/201436.8437.0236.7336.902,929,590
6/16/201436.7636.9036.6736.893,853,900
6/13/201437.6237.6436.5636.937,863,262
6/12/201437.5737.7337.5337.662,165,207
6/11/201437.7937.8237.5937.681,780,986
6/10/201437.6737.8837.5437.832,357,334
6/9/201437.7537.9237.6337.711,937,024
6/6/201437.5537.7537.4937.681,609,581
6/5/201437.3037.6137.0937.542,073,735
6/4/201437.2237.3637.1037.211,787,563
6/3/201437.4937.5337.2537.262,566,762
6/2/201437.5037.6637.1437.642,931,812
5/30/201437.0837.6037.0137.533,419,753
5/29/201436.7437.2536.6737.172,137,516
5/28/201436.7936.9436.5536.672,001,495
5/27/201436.6736.8736.6136.761,613,663
5/23/201436.4936.6936.4236.591,024,708
5/22/201436.4836.5336.2936.481,637,424
5/21/201436.4836.5536.1336.511,886,003
5/20/201436.8536.8536.2636.482,081,733
5/19/201436.5236.7836.5136.691,893,194
5/16/201436.3936.6136.3236.562,175,757
5/15/201436.5336.6536.2336.401,903,789
5/14/201436.8236.8836.5936.621,208,564
5/13/201436.8237.0036.7836.821,755,107
5/12/201436.9037.0036.7336.782,321,872
5/9/201436.6636.8936.5936.821,996,185
5/8/201436.8236.9736.4736.611,965,553
5/7/201436.5936.9336.5336.742,226,957
5/6/201437.0837.1436.5536.573,594,199
5/5/201436.1237.3535.6237.196,520,142
5/2/201436.3036.3736.0936.212,814,140
Trading Center