Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sanofi-Aventis S.A. ADR (NY: SNY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 21.36 21.42 21.23 21.26 2,909,462 -0.02(-0.08%)
Apr 28, 2011 21.06 21.29 21.06 21.27 3,109,829 +0.13(+0.64%)
Apr 27, 2011 20.98 21.16 20.87 21.14 5,015,439 +0.22(+1.05%)
Apr 26, 2011 20.78 20.94 20.73 20.92 3,984,633 +0.28(+1.36%)
Apr 25, 2011 20.64 20.70 20.47 20.64 4,253,125 +0.19(+0.92%)
Apr 21, 2011 20.64 20.69 20.41 20.45 4,617,523 -0.02(-0.11%)
Apr 20, 2011 20.41 20.50 20.36 20.47 6,577,024 +0.60(+3.03%)
Apr 19, 2011 19.70 19.90 19.64 19.87 6,225,175 +0.18(+0.93%)
Apr 18, 2011 19.51 19.74 19.33 19.69 9,109,506 -0.49(-2.45%)
Apr 15, 2011 20.10 20.24 20.01 20.18 4,139,759 +0.16(+0.78%)
Apr 14, 2011 19.75 20.12 19.72 20.02 5,721,049 +0.08(+0.38%)
Apr 13, 2011 20.07 20.12 19.94 19.95 4,230,327 +0.02(+0.11%)
Apr 12, 2011 20.00 20.09 19.89 19.93 11,237,593 -0.04(-0.19%)
Apr 11, 2011 19.88 20.11 19.88 19.96 7,549,769 +0.36(+1.81%)
Apr 08, 2011 19.66 19.67 19.52 19.61 3,526,730 +0.17(+0.86%)
Apr 07, 2011 19.37 19.58 19.36 19.44 4,555,034 -0.10(-0.52%)
Apr 06, 2011 19.41 19.62 19.39 19.55 3,619,930 +0.16(+0.80%)
Apr 05, 2011 19.13 19.41 19.10 19.39 14,258,322 +0.15(+0.78%)
Apr 04, 2011 19.28 19.31 19.14 19.24 2,550,808 +0.05(+0.25%)
Apr 01, 2011 19.07 19.22 19.01 19.19 2,942,472 +0.25(+1.31%)
Mar 31, 2011 18.94 19.04 18.86 18.94 6,061,170 +0.05(+0.26%)
Mar 30, 2011 18.81 18.95 18.75 18.89 5,771,623 +0.25(+1.36%)
Mar 29, 2011 18.44 18.66 18.42 18.64 5,021,450 +0.03(+0.14%)
Mar 28, 2011 18.57 18.65 18.46 18.61 4,864,037 +0.01(+0.03%)
Mar 25, 2011 18.54 18.73 18.50 18.61 9,178,825 +0.08(+0.41%)
Mar 24, 2011 18.34 18.57 18.29 18.53 3,529,659 +0.32(+1.74%)
Mar 23, 2011 18.09 18.27 18.02 18.22 5,715,248 +0.00(+0.00%)
Mar 22, 2011 18.33 18.35 18.09 18.22 2,628,407 -0.07(-0.38%)
Mar 21, 2011 18.27 18.33 18.22 18.29 5,021,355 +0.34(+1.89%)
Mar 18, 2011 18.16 18.16 17.83 17.95 3,203,704 +0.17(+0.94%)
Mar 17, 2011 17.78 17.94 17.69 17.78 5,829,949 +0.56(+3.28%)
Mar 16, 2011 17.59 17.72 17.09 17.22 10,760,016 -0.49(-2.79%)
Mar 15, 2011 17.62 17.78 17.55 17.71 9,543,245 -0.63(-3.43%)
Mar 14, 2011 18.22 18.37 18.13 18.34 4,981,656 -0.23(-1.25%)
Mar 11, 2011 18.53 18.61 18.38 18.57 8,410,943 -0.25(-1.34%)
Mar 10, 2011 18.80 18.88 18.72 18.82 5,239,073 -0.06(-0.34%)
Mar 09, 2011 18.94 18.96 18.82 18.89 3,861,517 -0.02(-0.09%)
Mar 08, 2011 18.70 18.97 18.64 18.91 3,547,772 -0.09(-0.45%)
Mar 07, 2011 19.15 19.21 18.93 18.99 5,399,497 -0.12(-0.65%)
Mar 04, 2011 19.45 19.47 19.06 19.11 5,126,641 -0.36(-1.82%)
Mar 03, 2011 19.39 19.52 19.19 19.47 19,686,132 +0.40(+2.09%)
Mar 02, 2011 19.03 19.23 19.03 19.07 13,793,989 +0.13(+0.68%)
Mar 01, 2011 18.88 19.18 18.71 18.94 32,468,262 +0.34(+1.85%)
Feb 28, 2011 18.59 18.70 18.50 18.60 3,098,244 +0.22(+1.17%)
Feb 25, 2011 18.35 18.43 18.30 18.38 2,047,638 +0.02(+0.09%)
Feb 24, 2011 18.27 18.41 18.21 18.37 3,945,461 +0.15(+0.83%)
Feb 23, 2011 18.16 18.30 18.07 18.22 5,671,996 +0.16(+0.86%)
Feb 22, 2011 18.20 18.23 17.97 18.06 5,227,028 -0.63(-3.37%)
Feb 18, 2011 18.58 18.74 18.50 18.69 3,854,348 -0.12(-0.63%)
Feb 17, 2011 18.72 18.85 18.70 18.81 3,208,882 +0.01(+0.06%)
Feb 16, 2011 18.66 18.85 18.56 18.80 7,989,525 +0.25(+1.33%)
Feb 15, 2011 18.16 18.68 18.07 18.55 10,792,973 +0.35(+1.92%)
Feb 14, 2011 18.10 18.25 18.06 18.20 3,005,484 -0.01(-0.03%)
Feb 11, 2011 18.13 18.25 18.11 18.21 4,395,951 -0.31(-1.68%)
Feb 10, 2011 18.30 18.52 18.23 18.52 3,353,121 -0.14(-0.75%)
Feb 09, 2011 18.54 18.68 18.49 18.66 4,282,476 -0.16(-0.83%)
Feb 08, 2011 18.78 18.88 18.68 18.81 4,994,506 +0.20(+1.10%)
Feb 07, 2011 18.37 18.61 18.34 18.61 5,522,151 +0.11(+0.58%)
Feb 04, 2011 18.31 18.51 18.23 18.50 2,877,903 +0.04(+0.20%)
Feb 03, 2011 18.38 18.50 18.19 18.46 5,878,065 -0.36(-1.91%)
Feb 02, 2011 18.79 18.87 18.79 18.82 3,229,397 -0.23(-1.21%)
Feb 01, 2011 18.69 19.08 18.67 19.06 6,431,857 +0.55(+2.96%)
Jan 31, 2011 18.34 18.51 18.21 18.51 5,041,131 +0.57(+3.18%)
Jan 28, 2011 18.20 18.29 17.88 17.94 7,644,558 -1.02(-5.39%)
Jan 27, 2011 18.87 19.05 18.85 18.96 2,936,388 +0.03(+0.17%)
Jan 26, 2011 18.88 18.97 18.73 18.93 7,683,194 +0.27(+1.47%)
Jan 25, 2011 18.46 18.73 18.45 18.65 3,171,668 -0.05(-0.29%)
Jan 24, 2011 18.49 18.77 18.49 18.71 3,987,589 +0.13(+0.72%)
Jan 21, 2011 18.53 18.61 18.41 18.57 3,383,445 +0.24(+1.32%)
Jan 20, 2011 18.24 18.39 18.09 18.33 3,770,861 -0.01(-0.06%)
Jan 19, 2011 18.47 18.48 18.29 18.34 2,341,891 +0.02(+0.12%)
Jan 18, 2011 18.29 18.42 18.24 18.32 2,849,066 -0.16(-0.84%)
Jan 14, 2011 18.36 18.49 18.25 18.47 10,334,515 -0.04(-0.23%)
Jan 13, 2011 18.52 18.62 18.39 18.52 5,129,558 +0.39(+2.14%)
Jan 12, 2011 17.86 18.18 17.81 18.13 6,769,557 +0.86(+4.98%)
Jan 11, 2011 17.14 17.29 17.06 17.27 2,633,791 +0.13(+0.75%)
Jan 10, 2011 17.00 17.15 16.92 17.14 3,988,727 -0.19(-1.09%)
Jan 07, 2011 17.53 17.54 17.21 17.33 3,567,350 -0.27(-1.56%)
Jan 06, 2011 17.91 17.93 17.53 17.60 3,305,203 -0.09(-0.49%)
Jan 05, 2011 17.50 17.73 17.50 17.69 2,665,317 -0.11(-0.63%)
Jan 04, 2011 18.03 18.04 17.71 17.80 2,913,672 +0.15(+0.85%)
Jan 03, 2011 17.57 17.80 17.57 17.65 2,550,938 +0.32(+1.83%)
Dec 31, 2010 17.31 17.53 17.23 17.33 3,419,103 -0.03(-0.19%)
Dec 30, 2010 17.38 17.46 17.28 17.37 1,801,758 -0.04(-0.25%)
Dec 29, 2010 17.48 17.50 17.36 17.41 1,825,213 +0.20(+1.16%)
Dec 28, 2010 17.35 17.36 17.18 17.21 2,343,185 -0.08(-0.44%)
Dec 27, 2010 17.19 17.32 17.19 17.29 1,884,953 -0.19(-1.11%)
Dec 23, 2010 17.39 17.53 17.37 17.48 1,697,845 -0.01(-0.06%)
Dec 22, 2010 17.49 17.52 17.41 17.49 2,485,642 +0.12(+0.68%)
Dec 21, 2010 17.43 17.44 17.35 17.37 1,865,124 +0.05(+0.31%)
Dec 20, 2010 17.42 17.45 17.27 17.32 2,386,814 -0.03(-0.16%)
Dec 17, 2010 17.42 17.42 17.21 17.35 4,280,787 -0.20(-1.13%)
Dec 16, 2010 17.47 17.62 17.46 17.54 7,475,303 -0.09(-0.52%)
Dec 15, 2010 17.79 17.91 17.60 17.64 2,591,943 -0.20(-1.12%)
Dec 14, 2010 17.85 17.92 17.78 17.83 1,924,401 +0.16(+0.88%)
Dec 13, 2010 17.60 17.77 17.55 17.68 2,685,092 +0.09(+0.49%)
Dec 10, 2010 17.54 17.61 17.45 17.59 2,625,497 +0.01(+0.06%)
Dec 09, 2010 17.62 17.64 17.44 17.58 2,291,341 +0.03(+0.15%)
Dec 08, 2010 17.50 17.61 17.44 17.56 3,036,553 +0.26(+1.49%)
Dec 07, 2010 17.57 17.57 17.29 17.30 3,729,445 +0.12(+0.72%)
Dec 06, 2010 17.09 17.23 17.05 17.17 5,400,891 -0.10(-0.59%)
Dec 03, 2010 17.09 17.34 17.08 17.28 4,316,820 +0.24(+1.39%)
Dec 02, 2010 16.48 17.09 16.48 17.04 6,812,828 +0.12(+0.70%)
Dec 01, 2010 16.83 16.99 16.78 16.92 7,030,124 +0.51(+3.08%)
Nov 30, 2010 16.17 16.58 16.16 16.41 15,162,644 -0.34(-2.02%)
Nov 29, 2010 16.79 16.83 16.51 16.75 10,764,156 -0.53(-3.08%)
Nov 26, 2010 17.14 17.30 17.12 17.29 3,463,422 -0.25(-1.44%)
Nov 24, 2010 17.43 17.54 17.54 17.54 4,220,315 +0.07(+0.40%)
Nov 23, 2010 17.58 17.65 17.38 17.47 5,571,712 -0.62(-3.45%)
Nov 22, 2010 18.28 18.31 17.91 18.09 3,627,964 -0.27(-1.46%)
Nov 19, 2010 18.32 18.43 18.20 18.36 3,273,202 -0.06(-0.35%)
Nov 18, 2010 18.38 18.47 18.32 18.43 3,563,816 +0.50(+2.79%)
Nov 17, 2010 17.97 18.07 17.90 17.93 4,780,174 +0.20(+1.12%)
Nov 16, 2010 17.96 18.00 17.61 17.73 4,915,944 -0.34(-1.91%)
Nov 15, 2010 18.23 18.27 18.07 18.07 4,751,390 -0.22(-1.18%)
Nov 12, 2010 18.30 18.40 18.14 18.29 4,850,767 -0.21(-1.13%)
Nov 11, 2010 18.61 18.63 18.36 18.50 3,822,552 -0.25(-1.35%)
Nov 10, 2010 18.67 18.78 18.42 18.75 4,160,602 -0.25(-1.30%)
Nov 09, 2010 19.16 19.23 18.91 19.00 2,482,749 -0.10(-0.53%)
Nov 08, 2010 19.16 19.18 19.04 19.10 2,677,118 -0.20(-1.03%)
Nov 05, 2010 19.32 19.44 19.22 19.30 8,124,004 -0.23(-1.18%)
Nov 04, 2010 19.37 19.53 19.34 19.53 6,013,842 +0.45(+2.37%)
Nov 03, 2010 18.97 19.10 18.79 19.08 4,363,934 -0.06(-0.31%)
Nov 02, 2010 19.14 19.20 19.05 19.14 3,949,085 +0.30(+1.60%)
Nov 01, 2010 18.93 18.98 18.73 18.84 4,508,134 -0.05(-0.26%)
Oct 29, 2010 18.82 18.95 18.73 18.88 3,788,440 +0.17(+0.92%)
Oct 28, 2010 18.65 18.79 18.41 18.71 4,442,392 +0.22(+1.19%)
Oct 27, 2010 18.57 18.71 18.29 18.49 4,513,931 -0.25(-1.32%)
Oct 25, 2010 18.89 18.94 18.68 18.74 3,370,377 +0.14(+0.75%)
Oct 22, 2010 18.74 18.79 18.56 18.60 1,506,633 -0.09(-0.46%)
Oct 21, 2010 18.66 18.86 18.53 18.68 2,899,470 -0.08(-0.43%)
Oct 20, 2010 18.52 18.78 18.50 18.77 2,810,086 +0.38(+2.05%)
Oct 19, 2010 18.51 18.71 18.30 18.39 3,405,058 -0.57(-3.01%)
Oct 18, 2010 18.78 18.97 18.72 18.96 3,787,336 +0.04(+0.23%)
Oct 15, 2010 19.10 19.10 18.82 18.92 3,914,804 +0.15(+0.80%)
Oct 14, 2010 18.85 18.86 18.65 18.77 4,408,611 +0.02(+0.09%)
Oct 13, 2010 18.68 18.82 18.65 18.75 3,811,588 +0.49(+2.71%)
Oct 12, 2010 18.17 18.30 17.99 18.25 4,302,744 -0.17(-0.93%)
Oct 11, 2010 18.43 18.55 18.37 18.43 1,712,147 +0.03(+0.15%)
Oct 08, 2010 18.40 18.43 18.21 18.40 2,780,640 +0.09(+0.50%)
Oct 07, 2010 18.57 18.58 18.20 18.31 2,980 -0.06(-0.35%)
Oct 06, 2010 18.50 18.52 18.28 18.37 3,152,869 -0.06(-0.32%)
Oct 05, 2010 18.21 18.50 18.15 18.43 31,970 +0.75(+4.26%)
Oct 04, 2010 17.75 17.86 17.61 17.68 3,211,122 -0.13(-0.76%)
Oct 01, 2010 17.81 17.95 17.68 17.81 6,084,126 -0.07(-0.39%)
Sep 30, 2010 18.10 18.15 17.78 17.88 832 -0.20(-1.13%)
Sep 29, 2010 18.16 18.22 18.04 18.09 5,957 -0.05(-0.30%)
Sep 28, 2010 18.12 18.20 17.85 18.14 3,543 +0.17(+0.93%)
Sep 27, 2010 18.17 18.18 17.69 17.97 5,406,038 -0.32(-1.76%)
Sep 24, 2010 18.15 18.34 18.10 18.30 3,083,801 +0.48(+2.69%)
Sep 23, 2010 17.79 17.94 17.77 17.82 18,007 -0.11(-0.63%)
Sep 22, 2010 18.06 18.17 17.88 17.93 3,071,849 +0.00(+0.00%)
Sep 21, 2010 17.90 18.09 17.77 17.93 14,630 +0.07(+0.39%)
Sep 20, 2010 17.70 17.90 17.66 17.86 3,706,204 +0.24(+1.34%)
Sep 17, 2010 17.63 17.64 17.44 17.63 6,643,270 +0.26(+1.49%)
Sep 15, 2010 17.10 17.43 17.08 17.37 7,086,382 +0.23(+1.35%)
Sep 14, 2010 16.91 17.24 16.85 17.14 2,822 +0.20(+1.17%)
Sep 13, 2010 16.96 17.00 16.85 16.94 4,251,634 +0.27(+1.65%)
Sep 10, 2010 16.62 16.71 16.57 16.66 2,860,359 +0.14(+0.85%)
Sep 09, 2010 16.60 16.64 16.48 16.52 14,504 +0.25(+1.52%)
Sep 08, 2010 16.31 16.44 16.27 16.28 12,126 +0.29(+1.78%)
Sep 07, 2010 16.04 16.06 15.95 15.99 7,474 -0.25(-1.56%)
Sep 03, 2010 16.14 16.25 16.10 16.24 2,368,718 +0.27(+1.68%)
Sep 02, 2010 16.08 16.12 15.95 15.97 14,920 +0.00(+0.00%)
Sep 01, 2010 15.95 16.10 15.89 15.97 4,432,906 +0.58(+3.77%)
Aug 31, 2010 15.39 15.51 15.32 15.39 3,646 -0.01(-0.04%)
Aug 30, 2010 15.57 15.66 15.38 15.40 3,659,617 -0.07(-0.45%)
Aug 27, 2010 15.55 15.58 15.20 15.47 3,584,011 +0.27(+1.77%)
Aug 26, 2010 15.25 15.37 15.17 15.20 24,836 -0.06(-0.42%)
Aug 25, 2010 15.20 15.31 15.08 15.26 3,874 +0.04(+0.28%)
Aug 24, 2010 15.24 15.32 15.15 15.22 33,139 -0.37(-2.38%)
Aug 23, 2010 15.65 15.78 15.58 15.59 2,965,233 +0.11(+0.69%)
Aug 20, 2010 15.47 15.50 15.34 15.48 2,551,223 -0.06(-0.42%)
Aug 19, 2010 15.87 15.84 15.46 15.55 45,336 -0.32(-2.03%)
Aug 18, 2010 15.86 16.00 15.71 15.87 47,822 +0.26(+1.69%)
Aug 17, 2010 15.67 15.71 15.56 15.61 8,472 +0.15(+0.94%)
Aug 16, 2010 15.30 15.56 15.26 15.46 3,564,191 +0.06(+0.38%)
Aug 13, 2010 15.40 15.54 15.34 15.40 4,819,202 -0.27(-1.75%)
Aug 12, 2010 15.61 15.75 15.59 15.68 3,888,510 -0.12(-0.78%)
Aug 11, 2010 15.97 15.97 15.73 15.80 4,559,712 -0.70(-4.24%)
Aug 10, 2010 16.40 16.55 16.22 16.50 2,291,008 +0.06(+0.39%)
Aug 09, 2010 16.45 16.47 16.38 16.44 2,135,998 +0.10(+0.63%)
Aug 06, 2010 16.33 16.36 16.12 16.33 3,929,641 -0.08(-0.46%)
Aug 05, 2010 16.34 16.41 16.29 16.41 3,890,144 -0.04(-0.23%)
Aug 04, 2010 16.35 16.48 16.31 16.45 41,419 +0.22(+1.36%)
Aug 03, 2010 16.14 16.31 16.04 16.23 40,695 +0.18(+1.14%)
Aug 02, 2010 15.92 16.14 15.91 16.04 4,853,770 +0.37(+2.37%)
Jul 30, 2010 15.67 15.74 15.45 15.67 4,659,799 -0.08(-0.48%)
Jul 29, 2010 16.00 16.14 15.67 15.75 56,533 -0.10(-0.64%)
Jul 28, 2010 15.93 15.96 15.76 15.85 371 -0.02(-0.14%)
Jul 27, 2010 15.74 15.90 15.69 15.87 46,498 -0.17(-1.04%)
Jul 26, 2010 15.84 16.07 15.73 16.04 7,696,068 +0.25(+1.60%)
Jul 23, 2010 16.17 16.28 15.51 15.79 22,469,396 -0.69(-4.21%)
Jul 22, 2010 16.35 16.63 16.34 16.48 617 +0.48(+2.99%)
Jul 21, 2010 16.34 16.35 15.94 16.00 4,743,455 -0.51(-3.09%)
Jul 20, 2010 16.23 16.51 16.22 16.51 14,515 -0.23(-1.35%)
Jul 19, 2010 16.81 16.88 16.68 16.74 3,206,507 +0.26(+1.57%)
Jul 16, 2010 16.48 16.90 16.44 16.48 3,532,825 -0.40(-2.36%)
Jul 15, 2010 17.05 17.05 16.81 16.88 3,626,811 +0.05(+0.29%)
Jul 14, 2010 16.79 16.86 16.67 16.83 27,429 +0.17(+1.00%)
Jul 13, 2010 16.56 16.69 16.53 16.66 27,476 +0.36(+2.23%)
Jul 12, 2010 16.22 16.38 16.19 16.30 3,054,679 -0.00(-0.02%)
Jul 09, 2010 16.30 16.32 16.11 16.30 3,722,570 +0.09(+0.56%)
Jul 08, 2010 16.22 16.24 16.01 16.21 60,736 +0.16(+1.01%)
Jul 07, 2010 15.79 16.08 15.77 16.05 7,390 +0.20(+1.26%)
Jul 06, 2010 15.98 16.04 15.76 15.85 3,294 +0.04(+0.24%)
Jul 02, 2010 15.81 16.03 15.74 15.81 6,587,373 -0.53(-3.23%)
Jul 01, 2010 16.17 16.39 16.05 16.34 6,775,784 +0.17(+1.06%)
Jun 30, 2010 16.11 16.38 16.09 16.17 101,408 +0.17(+1.04%)
Jun 29, 2010 16.13 16.13 15.89 16.00 40,775 -0.30(-1.82%)
Jun 25, 2010 16.30 16.36 16.12 16.30 3,773,770 -0.09(-0.52%)
Jun 24, 2010 16.53 16.57 16.29 16.38 21,309 -0.27(-1.65%)
Jun 23, 2010 16.67 16.73 16.45 16.66 4,520,561 +0.10(+0.62%)
Jun 22, 2010 16.71 16.76 16.51 16.55 52,939 +0.13(+0.82%)
Jun 21, 2010 16.59 16.67 16.34 16.42 6,743,397 +0.05(+0.30%)
Jun 18, 2010 16.37 16.53 16.30 16.37 9,649,025 -0.69(-4.04%)
Jun 17, 2010 17.13 17.17 16.90 17.06 3,910,665 -0.06(-0.38%)
Jun 16, 2010 16.95 17.15 16.87 17.12 4,501,093 +0.15(+0.89%)
Jun 15, 2010 16.78 16.97 16.69 16.97 16,761 +0.41(+2.50%)
Jun 14, 2010 16.62 16.76 16.54 16.56 4,629,487 +0.39(+2.43%)
Jun 11, 2010 16.00 16.22 15.97 16.17 5,548,720 +0.11(+0.67%)
Jun 10, 2010 15.95 16.19 15.88 16.06 31,421 +0.58(+3.75%)
Jun 09, 2010 15.59 15.75 15.44 15.48 4,586,926 +0.03(+0.21%)
Jun 08, 2010 15.33 15.53 15.24 15.45 49,914 +0.13(+0.88%)
Jun 07, 2010 15.51 15.62 15.31 15.31 4,901,679 -0.32(-2.03%)
Jun 04, 2010 15.63 15.99 15.58 15.63 5,397,325 -0.84(-5.13%)
Jun 03, 2010 16.64 16.67 16.34 16.47 5,048,181 +0.06(+0.36%)
Jun 02, 2010 16.15 16.43 16.04 16.41 4,993,842 +0.41(+2.55%)
Jun 01, 2010 15.99 16.43 15.94 16.01 6,695,856 -0.08(-0.50%)
May 28, 2010 16.09 16.37 16.04 16.09 6,890,050 -0.20(-1.22%)
May 27, 2010 16.00 16.29 15.88 16.29 7,249,979 +0.93(+6.06%)
May 26, 2010 15.65 15.79 15.33 15.36 7,189,179 -0.22(-1.38%)
May 25, 2010 15.18 15.59 15.06 15.57 47,145 +0.02(+0.14%)
May 24, 2010 15.62 15.74 15.52 15.55 5,546,866 -0.27(-1.70%)
May 21, 2010 15.50 15.89 15.46 15.82 7,665,185 +0.09(+0.58%)
May 20, 2010 15.63 15.99 15.58 15.73 11,381,947 -0.39(-2.44%)
May 19, 2010 15.97 16.14 15.76 16.12 7,717,102 +0.15(+0.91%)
May 18, 2010 16.24 16.28 15.97 15.97 10,521 -0.15(-0.93%)
May 17, 2010 16.21 16.24 15.82 16.12 7,888,291 -0.03(-0.22%)
May 14, 2010 16.16 16.51 16.03 16.16 9,224,348 -0.45(-2.72%)
May 13, 2010 16.62 16.79 16.56 16.61 7,192,847 -0.28(-1.67%)
May 12, 2010 16.81 17.02 16.76 16.89 7,404,593 +0.25(+1.51%)
May 11, 2010 16.82 16.88 16.64 16.64 3,455 -0.31(-1.84%)
May 10, 2010 16.86 16.98 16.82 16.95 9,567,344 +1.11(+6.99%)
May 07, 2010 16.16 16.33 15.58 15.85 17,652,504 -0.45(-2.74%)
May 06, 2010 16.46 16.61 15.64 16.29 389 -0.44(-2.64%)
May 05, 2010 16.85 16.98 16.73 16.73 16,845,596 -0.31(-1.81%)
May 04, 2010 17.09 17.20 16.86 17.04 15,976,213 -0.47(-2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.