Sysco Corp $37.01

up +0.06


23/7/2014 04:03 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
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
5/1/201436.4736.4836.1036.202,364,566
4/30/201436.1636.4935.9536.433,621,498
4/29/201436.6036.7536.2436.242,348,171
4/28/201436.2136.5636.1536.482,355,463
4/25/201436.4136.4736.0036.042,161,285
4/24/201436.4536.6436.2636.402,884,678
4/23/201436.3836.4936.3436.433,203,679
4/22/201436.4636.5036.3536.382,782,543
4/21/201436.0636.3535.9636.353,362,406
4/17/201435.9436.1635.9236.035,724,613
4/16/201435.9636.0235.8135.923,235,780
4/15/201435.7635.9335.6235.762,246,052
4/14/201435.4835.7535.4235.752,317,356
4/11/201435.8036.0235.3135.343,256,721
4/10/201436.2036.4835.8635.923,168,988
4/9/201435.9536.2035.8836.182,256,599
4/8/201435.8835.9635.6335.842,428,384
4/7/201435.6536.0835.6535.862,806,374
4/4/201436.0636.1935.6435.652,210,909
4/3/201435.9536.0535.7735.862,195,349
4/2/201435.7635.9535.6335.743,173,784
4/1/201436.0736.2635.8036.113,070,980
3/31/201436.0636.2935.9936.133,528,089
3/28/201435.5035.9835.4735.982,273,829
3/27/201435.8836.0235.3635.472,622,453
3/26/201436.0036.1435.8535.862,652,346
3/25/201436.0236.1135.7935.851,862,695
3/24/201436.1836.2935.6535.853,032,314
3/21/201436.2036.2736.0136.064,423,238
3/20/201436.0936.3535.8836.252,168,273
3/19/201436.4836.5635.9236.152,896,777
3/18/201436.1336.5636.0136.492,478,341
3/17/201436.0236.2535.9936.171,917,534
3/14/201435.7136.0235.7135.942,661,321
3/13/201436.2536.2835.7435.832,536,790
3/12/201436.0036.2535.7736.202,527,917
3/11/201436.2636.4036.0536.153,024,125
3/10/201436.2336.3336.1336.192,096,705
3/7/201436.3136.3636.0936.212,479,775
3/6/201436.2936.3636.0736.293,248,984
3/5/201436.3236.4035.9736.203,229,966
3/4/201436.2236.4036.1236.404,186,647
3/3/201435.8536.0935.6036.002,205,755
2/28/201435.8836.2035.8236.023,116,513
Trading Center