Sysco Corp $36.03

up +0.11


17/4/2014 06:40 PM  |  NYSE : SYY  
Industries : Wholesale / Food Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYY historical data

Date Open High Low Close Volume
4/17/201435.9436.1635.9236.035,724,610
4/16/201435.9636.0235.8135.923,235,780
4/15/201435.7635.9335.6235.762,246,050
4/14/201435.4835.7535.4235.752,317,360
4/11/201435.8036.0235.3135.343,256,720
4/10/201436.2036.4835.8635.923,168,990
4/9/201435.9536.2035.8836.182,256,600
4/8/201435.8835.9635.6335.842,428,380
4/7/201435.6536.0835.6535.862,806,370
4/4/201436.0636.1935.6435.652,210,910
4/3/201435.9536.0535.7735.862,195,350
4/2/201435.7635.9535.6335.743,173,780
4/1/201436.0736.2635.8036.113,070,980
3/31/201436.0636.2935.9936.133,528,090
3/28/201435.5035.9835.4735.982,273,830
3/27/201435.8836.0235.3635.472,622,450
3/26/201436.0036.1435.8535.862,652,350
3/25/201436.0236.1135.7935.851,862,700
3/24/201436.1836.2935.6535.853,032,310
3/21/201436.2036.2736.0136.064,423,240
3/20/201436.0936.3535.8836.252,168,270
3/19/201436.4836.5635.9236.152,896,780
3/18/201436.1336.5636.0136.492,478,340
3/17/201436.0236.2535.9936.171,917,530
3/14/201435.7136.0235.7135.942,661,320
3/13/201436.2536.2835.7435.832,536,790
3/12/201436.0036.2535.7736.202,527,920
3/11/201436.2636.4036.0536.153,024,120
3/10/201436.2336.3336.1336.192,096,700
3/7/201436.3136.3636.0936.212,479,780
3/6/201436.2936.3636.0736.293,248,980
3/5/201436.3236.4035.9736.203,229,970
3/4/201436.2236.4036.1236.404,186,650
3/3/201435.8536.0935.6036.002,205,760
2/28/201435.8836.2035.8236.023,116,510
2/27/201435.9736.0835.8035.952,178,000
2/26/201436.1836.2535.9836.012,931,210
2/25/201436.0336.2336.0036.102,671,360
2/24/201436.1436.3735.9735.974,996,720
2/21/201435.9936.1535.9636.044,840,180
2/20/201435.8036.0235.8035.853,575,040
2/19/201435.9236.0635.7835.823,679,540
2/18/201435.6736.0435.5235.924,047,620
2/14/201435.5435.7735.3635.712,310,740
2/13/201435.2035.6435.1035.623,289,820
2/12/201435.6235.6635.2235.353,522,500
2/11/201435.3935.7135.2835.682,529,560
2/10/201435.4235.5135.2335.393,128,660
2/7/201435.2935.5935.2235.514,236,720
2/6/201434.8935.5134.6835.284,180,550
2/5/201434.4534.8234.2734.764,129,120
2/4/201434.5634.6734.0734.594,837,190
2/3/201435.0035.0834.2434.518,408,720
1/31/201434.9135.2234.7535.083,972,640
1/30/201435.3835.4135.0035.153,012,100
1/29/201435.6035.6035.0035.053,579,410
1/28/201436.0036.0535.5835.733,796,810
1/27/201435.6235.8935.4935.563,710,020
1/24/201435.9935.9935.4835.483,858,040
1/23/201436.2636.3235.8236.113,444,810
1/22/201436.7336.7536.3036.413,342,120
1/21/201436.6937.0836.4636.563,638,440
1/17/201436.6436.9036.5036.517,759,610
1/16/201436.6336.9136.5036.893,047,940
1/15/201436.7536.9436.5636.764,967,360
1/14/201436.2836.6736.2036.654,626,450
1/13/201436.2736.6836.1036.285,129,410
1/10/201436.0236.4535.7236.364,369,510
1/9/201436.1536.1635.7635.933,501,020
1/8/201436.3636.4435.9335.993,474,860
1/7/201436.2736.5636.2236.483,044,840
1/6/201436.2236.2835.8836.005,345,990
1/3/201435.9936.2235.8136.052,851,650
1/2/201436.9036.9035.8235.926,722,620
12/31/201336.3036.4836.0336.103,690,850
12/30/201336.7236.9936.6036.663,234,650
12/27/201336.5237.0636.5236.823,866,130
12/26/201336.4136.6036.3236.532,027,080
12/24/201336.5336.7136.4436.471,339,660
12/23/201336.7436.7536.3336.492,777,320
12/20/201336.3036.8236.2336.455,395,890
12/19/201336.2536.3835.9036.263,780,300
12/18/201336.1536.2835.5636.274,879,080
12/17/201336.2636.3335.6336.034,558,540
12/16/201336.3236.5436.0236.203,773,470
12/13/201336.2936.4235.9836.284,718,810
12/12/201336.7937.0035.9336.2310,397,300
12/11/201337.1737.4636.6836.966,531,790
12/10/201336.9737.7636.2636.9618,786,400
12/9/201343.1043.4036.6937.6271,685,000
12/6/201333.7934.3133.7934.313,388,800
12/5/201333.5333.7533.4133.572,818,860
12/4/201333.5833.7633.3433.632,173,150
12/3/201333.5133.7833.4833.693,979,650
12/2/201333.5733.6533.3033.643,325,780
11/29/201333.7934.1133.6033.631,625,200
11/27/201334.1134.1933.7533.812,469,940
11/26/201333.7134.3933.7134.165,634,640
11/25/201334.0334.0733.7533.782,102,360
11/22/201333.5634.0633.5533.932,238,660
Trading Center