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 30, 2018 27.80 28.07 27.58 27.65 1,521,226 -0.20(-0.71%)
Apr 27, 2018 27.55 27.91 27.29 27.85 2,744,241 -0.53(-1.88%)
Apr 26, 2018 28.40 28.49 28.18 28.38 1,311,669 +0.18(+0.62%)
Apr 25, 2018 28.22 28.41 28.08 28.21 1,676,126 +0.25(+0.91%)
Apr 24, 2018 28.08 28.18 27.82 27.96 1,494,221 -0.14(-0.50%)
Apr 23, 2018 28.31 28.32 28.10 28.10 1,153,380 -0.01(-0.03%)
Apr 20, 2018 28.19 28.23 28.07 28.10 1,980,904 -0.14(-0.50%)
Apr 19, 2018 28.53 28.55 28.23 28.24 2,290,173 -0.35(-1.23%)
Apr 18, 2018 28.79 28.81 28.52 28.60 3,678,391 -0.21(-0.73%)
Apr 17, 2018 28.81 28.89 28.78 28.81 1,782,051 +0.15(+0.52%)
Apr 16, 2018 28.63 28.73 28.46 28.66 1,106,403 +0.13(+0.47%)
Apr 13, 2018 28.64 28.66 28.44 28.52 1,304,781 -0.26(-0.90%)
Apr 12, 2018 28.73 28.83 28.66 28.79 833,874 +0.12(+0.42%)
Apr 11, 2018 28.74 28.88 28.64 28.67 992,406 -0.32(-1.12%)
Apr 10, 2018 29.01 29.19 28.83 28.99 1,547,982 +0.34(+1.20%)
Apr 09, 2018 28.74 28.87 28.62 28.64 1,704,386 +0.41(+1.44%)
Apr 06, 2018 28.45 28.59 28.13 28.24 1,504,496 -0.05(-0.17%)
Apr 05, 2018 28.31 28.46 28.25 28.29 1,392,750 +0.08(+0.30%)
Apr 04, 2018 27.93 28.20 27.86 28.20 924,708 +0.40(+1.44%)
Apr 03, 2018 27.85 27.86 27.60 27.80 1,554,283 +0.04(+0.15%)
Apr 02, 2018 28.15 28.24 27.64 27.76 1,341,235 -0.43(-1.52%)
Mar 29, 2018 28.19 28.19 28.19 0 +0.08(+0.30%)
Mar 28, 2018 28.00 28.33 27.97 28.10 2,607,067 +0.44(+1.58%)
Mar 27, 2018 28.05 28.05 27.56 27.67 2,114,696 -0.46(-1.63%)
Mar 26, 2018 28.00 28.13 27.55 28.12 2,747,600 +0.46(+1.68%)
Mar 23, 2018 27.83 27.87 27.53 27.66 3,303,569 -0.07(-0.25%)
Mar 22, 2018 27.71 28.02 27.65 27.73 2,435,418 -0.34(-1.20%)
Mar 21, 2018 28.17 28.24 27.97 28.07 1,832,450 -0.26(-0.92%)
Mar 20, 2018 28.21 28.44 28.19 28.33 1,205,833 -0.33(-1.15%)
Mar 19, 2018 28.96 28.98 28.50 28.66 1,419,920 -0.15(-0.51%)
Mar 16, 2018 28.51 28.81 28.48 28.81 2,887,263 +0.29(+1.01%)
Mar 15, 2018 28.66 28.86 28.50 28.52 1,469,026 +0.07(+0.25%)
Mar 14, 2018 28.55 28.60 28.32 28.45 1,348,023 +0.04(+0.12%)
Mar 13, 2018 28.55 28.62 28.33 28.41 1,793,186 -0.18(-0.61%)
Mar 12, 2018 28.43 28.64 28.41 28.59 2,780,129 +0.18(+0.64%)
Mar 09, 2018 28.29 28.49 28.27 28.41 1,865,296 +0.27(+0.98%)
Mar 08, 2018 28.10 28.28 28.02 28.13 1,561,869 +0.07(+0.25%)
Mar 07, 2018 28.07 27.71 28.06 1,509,010 +0.28(+1.01%)
Mar 06, 2018 27.94 27.96 27.67 27.78 1,350,513 -0.28(-1.00%)
Mar 05, 2018 27.71 28.13 27.69 28.06 969,686 +0.45(+1.63%)
Mar 02, 2018 27.58 27.66 27.39 27.61 1,796,795 +0.05(+0.18%)
Mar 01, 2018 27.58 27.81 27.32 27.56 2,042,345 -0.04(-0.15%)
Feb 28, 2018 28.00 28.14 27.60 27.60 1,246,611 -0.40(-1.43%)
Feb 27, 2018 28.37 28.39 28.00 28.00 1,177,681 -0.46(-1.61%)
Feb 26, 2018 28.41 28.48 28.31 28.46 1,097,378 +0.24(+0.85%)
Feb 23, 2018 27.98 28.30 27.94 28.22 1,319,741 +0.20(+0.70%)
Feb 22, 2018 28.03 2,384,979 +0.24(+0.86%)
Feb 21, 2018 28.05 28.24 27.79 27.79 2,067,293 -0.03(-0.10%)
Feb 20, 2018 27.93 28.04 27.81 27.81 1,205,794 -0.25(-0.90%)
Feb 16, 2018 28.07 28.07 28.07 0 +0.13(+0.48%)
Feb 15, 2018 27.97 28.03 27.79 27.93 2,330,696 -0.10(-0.35%)
Feb 14, 2018 27.61 28.04 27.57 28.03 4,156,173 +0.32(+1.17%)
Feb 13, 2018 27.70 27.80 27.56 27.71 4,849,365 -0.13(-0.48%)
Feb 12, 2018 27.81 27.92 27.70 27.84 4,136,825 +0.43(+1.56%)
Feb 09, 2018 27.72 27.77 26.82 27.41 5,599,572 -0.37(-1.32%)
Feb 08, 2018 28.31 28.42 27.78 27.78 4,348,992 -0.63(-2.20%)
Feb 07, 2018 28.55 28.71 28.39 28.41 5,023,295 -1.21(-4.08%)
Feb 06, 2018 29.29 29.83 29.24 29.61 5,844,316 +0.16(+0.56%)
Feb 05, 2018 30.20 30.21 29.11 29.45 7,451,129 -0.94(-3.11%)
Feb 02, 2018 30.61 30.70 30.38 30.40 5,952,151 -0.41(-1.32%)
Feb 01, 2018 30.79 31.01 30.71 30.80 2,829,141 -0.09(-0.30%)
Jan 31, 2018 31.38 31.38 30.76 30.89 2,530,695 -0.62(-1.96%)
Jan 30, 2018 31.66 31.73 31.35 31.51 2,476,119 -0.36(-1.13%)
Jan 29, 2018 31.55 31.91 31.44 31.87 3,317,305 -0.31(-0.96%)
Jan 26, 2018 32.10 32.25 31.96 32.18 3,061,590 +0.54(+1.71%)
Jan 25, 2018 31.71 31.76 31.55 31.64 2,830,983 +0.31(+0.99%)
Jan 24, 2018 31.38 31.55 31.27 31.33 4,334,369 +0.57(+1.85%)
Jan 23, 2018 31.00 31.00 30.58 30.76 4,359,702 +0.38(+1.25%)
Jan 22, 2018 30.13 30.49 30.02 30.38 12,220,070 -0.98(-3.14%)
Jan 19, 2018 31.39 31.48 31.25 31.37 2,698,617 +0.06(+0.20%)
Jan 18, 2018 31.30 31.34 31.07 31.30 2,651,401 -0.06(-0.20%)
Jan 17, 2018 31.51 31.51 31.31 31.37 1,298,132 -0.22(-0.69%)
Jan 16, 2018 31.35 31.72 31.34 31.58 3,301,192 +0.09(+0.29%)
Jan 12, 2018 31.49 31.49 31.49 0 +0.54(+1.75%)
Jan 11, 2018 30.77 30.94 30.75 30.95 2,334,268 +0.20(+0.66%)
Jan 10, 2018 30.89 30.99 30.71 30.75 1,403,421 -0.44(-1.40%)
Jan 09, 2018 31.20 31.27 30.96 31.18 2,718,772 -0.18(-0.58%)
Jan 08, 2018 31.35 31.38 31.12 31.37 1,217,716 -0.05(-0.16%)
Jan 05, 2018 31.44 31.51 31.28 31.42 1,946,907 +0.54(+1.75%)
Jan 04, 2018 31.06 31.17 30.85 30.87 1,649,550 +0.49(+1.62%)
Jan 03, 2018 30.55 30.58 30.38 30.38 1,598,283 -0.08(-0.28%)
Jan 02, 2018 30.22 30.52 30.19 30.47 1,317,794 +0.23(+0.74%)
Dec 29, 2017 30.24 30.24 30.24 0 -0.04(-0.14%)
Dec 28, 2017 30.37 30.42 30.21 30.28 894,604 -0.04(-0.12%)
Dec 27, 2017 30.26 30.40 30.22 30.32 1,064,422 +0.18(+0.58%)
Dec 26, 2017 30.16 30.35 30.12 30.14 1,008,067 -0.06(-0.21%)
Dec 22, 2017 30.21 30.27 30.10 30.21 1,127,370 +0.00(+0.00%)
Dec 21, 2017 30.28 30.45 30.20 30.21 1,475,361 -0.06(-0.19%)
Dec 20, 2017 30.55 30.61 30.26 30.26 1,669,651 -0.11(-0.35%)
Dec 19, 2017 30.52 30.61 30.33 30.37 2,366,385 -0.22(-0.71%)
Dec 18, 2017 30.92 30.98 30.56 30.59 2,257,187 +0.23(+0.74%)
Dec 15, 2017 30.34 30.52 30.27 30.36 2,486,803 +0.06(+0.19%)
Dec 14, 2017 30.91 30.93 30.25 30.30 3,084,482 -0.58(-1.89%)
Dec 13, 2017 30.99 31.00 30.64 30.89 1,576,398 -0.03(-0.09%)
Dec 12, 2017 30.84 30.98 30.82 30.92 1,187,644 +0.18(+0.60%)
Dec 11, 2017 30.49 30.80 30.45 30.73 2,110,012 +0.32(+1.06%)
Dec 08, 2017 30.18 30.44 30.14 30.41 1,312,742 -0.04(-0.12%)
Dec 07, 2017 30.22 30.54 30.19 30.44 1,675,324 +0.08(+0.28%)
Dec 06, 2017 30.40 30.53 30.31 30.36 2,125,909 -0.24(-0.78%)
Dec 05, 2017 30.68 30.81 30.54 30.60 1,635,486 -0.46(-1.47%)
Dec 04, 2017 31.19 31.31 31.05 31.06 2,187,517 -0.32(-1.03%)
Dec 01, 2017 31.44 31.58 31.37 31.38 2,513,948 -0.72(-2.24%)
Nov 30, 2017 32.16 32.21 31.98 32.10 1,187,329 -0.04(-0.13%)
Nov 29, 2017 32.24 32.35 32.03 32.14 1,322,617 -0.10(-0.31%)
Nov 28, 2017 32.35 32.40 32.21 32.24 3,178,733 +0.16(+0.50%)
Nov 27, 2017 32.43 32.48 32.06 32.08 1,720,150 -0.34(-1.06%)
Nov 24, 2017 32.34 32.53 32.22 32.42 744,745 +0.51(+1.61%)
Nov 22, 2017 31.96 32.09 31.73 31.91 1,377,448 +0.41(+1.29%)
Nov 21, 2017 31.25 31.65 31.25 31.50 1,220,784 +0.33(+1.06%)
Nov 20, 2017 31.38 31.41 31.17 31.17 872,711 -0.15(-0.49%)
Nov 17, 2017 31.34 31.45 31.23 31.32 940,484 -0.08(-0.25%)
Nov 16, 2017 31.30 31.51 31.29 31.40 1,498,252 -0.01(-0.02%)
Nov 15, 2017 31.27 31.48 31.26 31.41 1,155,743 +0.01(+0.02%)
Nov 14, 2017 31.34 31.42 31.21 31.40 868,589 +0.01(+0.02%)
Nov 13, 2017 31.23 31.49 31.20 31.39 919,283 -0.25(-0.80%)
Nov 10, 2017 31.65 31.73 31.57 31.65 2,169,198 -0.30(-0.92%)
Nov 09, 2017 31.89 32.01 31.70 31.94 2,344,233 -0.32(-1.00%)
Nov 08, 2017 32.19 32.35 32.06 32.27 1,174,238 +0.21(+0.66%)
Nov 07, 2017 32.01 32.14 31.90 32.06 812,315 -0.34(-1.06%)
Nov 06, 2017 32.43 32.48 32.33 32.40 1,761,291 +0.23(+0.72%)
Nov 03, 2017 32.37 32.40 32.15 32.17 1,145,284 -0.34(-1.04%)
Nov 02, 2017 32.27 32.62 32.22 32.51 2,784,551 -0.18(-0.56%)
Nov 01, 2017 33.04 33.16 32.61 32.69 2,259,297 -0.56(-1.69%)
Oct 31, 2017 33.43 33.45 33.15 33.25 1,563,732 -0.11(-0.32%)
Oct 30, 2017 33.29 33.52 33.22 33.36 1,860,814 -0.07(-0.21%)
Oct 27, 2017 33.69 33.76 33.38 33.43 3,366,156 -0.01(-0.02%)
Oct 26, 2017 33.69 33.72 33.39 33.43 3,493,138 -0.09(-0.27%)
Oct 25, 2017 34.20 34.23 33.22 33.52 4,599,903 -0.94(-2.73%)
Oct 24, 2017 34.69 34.71 34.31 34.47 2,229,842 -0.43(-1.23%)
Oct 23, 2017 34.85 34.96 34.82 34.90 5,134,602 +0.08(+0.22%)
Oct 20, 2017 35.00 35.03 34.69 34.82 1,304,518 -0.36(-1.02%)
Oct 19, 2017 35.11 35.19 34.99 35.18 650,532 +0.34(+0.99%)
Oct 18, 2017 34.86 34.99 34.80 34.83 726,550 -0.04(-0.12%)
Oct 17, 2017 34.74 34.90 34.61 34.88 635,955 -0.03(-0.08%)
Oct 16, 2017 35.05 35.12 34.80 34.90 774,547 +0.10(+0.28%)
Oct 13, 2017 34.96 34.97 34.78 34.80 998,413 -0.18(-0.50%)
Oct 12, 2017 34.96 35.09 34.89 34.98 1,895,654 +0.01(+0.02%)
Oct 11, 2017 35.16 35.21 34.92 34.97 3,893,676 -0.26(-0.74%)
Oct 10, 2017 35.33 35.33 35.00 35.23 1,602,409 -0.23(-0.63%)
Oct 09, 2017 35.38 35.54 35.29 35.46 1,232,576 -0.11(-0.30%)
Oct 06, 2017 35.42 35.61 35.42 35.56 2,525,825 -0.03(-0.08%)
Oct 05, 2017 34.94 35.60 34.93 35.59 5,250,028 +0.41(+1.16%)
Oct 04, 2017 35.17 35.24 35.10 35.18 570,023 +0.16(+0.46%)
Oct 03, 2017 35.04 35.11 34.90 35.02 1,349,256 +0.02(+0.06%)
Oct 02, 2017 35.00 35.14 34.95 35.00 1,659,360 -0.01(-0.04%)
Sep 29, 2017 34.73 35.03 34.62 35.02 1,634,460 +0.27(+0.79%)
Sep 28, 2017 34.85 34.87 34.69 34.74 884,877 -0.27(-0.78%)
Sep 27, 2017 35.05 35.02 1,238,939 +0.17(+0.48%)
Sep 26, 2017 34.94 34.98 34.81 34.85 864,518 -0.30(-0.84%)
Sep 25, 2017 35.15 35.30 35.10 35.14 695,404 -0.26(-0.73%)
Sep 22, 2017 35.52 35.62 35.27 35.40 1,101,729 +0.27(+0.78%)
Sep 21, 2017 35.22 35.34 35.12 35.13 1,215,311 +0.61(+1.77%)
Sep 20, 2017 34.71 34.76 34.35 34.52 1,758,198 -0.01(-0.04%)
Sep 19, 2017 34.73 34.74 34.50 34.53 1,220,000 +0.32(+0.95%)
Sep 18, 2017 34.26 34.27 34.09 34.21 1,682,960 +0.15(+0.43%)
Sep 15, 2017 34.34 34.43 34.06 34.06 3,382,132 -0.20(-0.60%)
Sep 14, 2017 34.11 34.36 34.09 34.26 1,584,432 +0.15(+0.43%)
Sep 13, 2017 34.35 34.45 34.03 34.12 1,311,617 -0.23(-0.66%)
Sep 12, 2017 34.50 34.60 34.34 34.34 1,303,677 +0.06(+0.18%)
Sep 11, 2017 34.38 34.45 34.02 34.28 2,173,878 -0.44(-1.28%)
Sep 08, 2017 34.76 34.90 34.72 34.72 1,868,229 +0.04(+0.10%)
Sep 07, 2017 34.84 34.86 34.46 34.69 1,555,749 -0.07(-0.20%)
Sep 06, 2017 34.49 34.78 34.46 34.76 1,212,768 +0.43(+1.25%)
Sep 05, 2017 34.28 34.43 34.15 34.33 1,147,382 -0.35(-1.01%)
Sep 01, 2017 34.71 34.76 34.51 34.68 1,147,318 +0.33(+0.96%)
Aug 31, 2017 34.01 34.35 33.99 34.35 1,178,663 +0.46(+1.35%)
Aug 30, 2017 34.07 34.09 33.81 33.89 1,078,094 -0.54(-1.57%)
Aug 29, 2017 34.25 34.60 34.23 34.43 653,331 -0.04(-0.12%)
Aug 28, 2017 34.50 34.53 34.34 34.47 1,265,689 +0.23(+0.66%)
Aug 25, 2017 34.06 34.43 34.21 34.25 892,316 +0.19(+0.56%)
Aug 24, 2017 34.11 34.21 34.00 34.06 949,836 +0.13(+0.39%)
Aug 23, 2017 34.02 34.02 33.88 33.93 958,958 -0.15(-0.45%)
Aug 22, 2017 33.96 34.12 33.96 34.08 641,384 +0.17(+0.50%)
Aug 21, 2017 33.95 34.02 33.83 33.91 730,908 +0.02(+0.06%)
Aug 18, 2017 33.81 34.03 33.71 33.89 815,158 +0.08(+0.23%)
Aug 17, 2017 34.26 34.33 33.81 33.81 813,565 -0.25(-0.72%)
Aug 16, 2017 33.94 34.08 33.93 34.06 1,868,046 +0.42(+1.25%)
Aug 15, 2017 33.63 33.78 33.53 33.64 626,054 +0.07(+0.21%)
Aug 14, 2017 33.62 33.69 33.56 33.57 641,671 +0.13(+0.38%)
Aug 11, 2017 33.47 33.58 33.36 33.44 1,020,880 +0.10(+0.30%)
Aug 10, 2017 33.38 33.42 33.19 33.34 1,880,063 -0.24(-0.71%)
Aug 09, 2017 33.33 33.58 33.19 33.58 2,025,975 -0.12(-0.35%)
Aug 08, 2017 33.81 34.00 33.64 33.70 1,133,985 -0.04(-0.10%)
Aug 07, 2017 33.79 33.88 33.68 33.74 817,934 -0.08(-0.23%)
Aug 04, 2017 33.84 33.97 33.67 33.81 1,667,447 +0.28(+0.84%)
Aug 03, 2017 33.58 33.67 33.41 33.53 896,952 +0.14(+0.42%)
Aug 02, 2017 33.46 33.52 33.24 33.39 975,169 +0.31(+0.94%)
Aug 01, 2017 33.27 33.31 33.01 33.08 2,422,824 -0.23(-0.68%)
Jul 31, 2017 33.45 33.90 33.29 33.31 2,322,858 -0.14(-0.42%)
Jul 28, 2017 33.43 33.79 33.41 33.45 2,811,629 -0.37(-1.10%)
Jul 27, 2017 33.81 33.82 33.53 33.82 1,705,328 +0.05(+0.15%)
Jul 26, 2017 33.83 33.92 33.59 33.77 1,022,525 -0.04(-0.10%)
Jul 25, 2017 34.26 34.28 33.78 33.81 1,300,320 +0.25(+0.75%)
Jul 24, 2017 33.55 33.65 33.42 33.55 1,677,685 +0.00(+0.00%)
Jul 21, 2017 33.67 33.67 33.29 33.55 1,338,849 -0.25(-0.73%)
Jul 20, 2017 33.68 33.95 33.49 33.80 6,983,846 +0.88(+2.67%)
Jul 19, 2017 33.43 33.50 32.91 32.92 5,219,210 -0.65(-1.95%)
Jul 18, 2017 33.79 33.87 33.38 33.57 2,812,262 -0.31(-0.91%)
Jul 17, 2017 33.89 33.91 33.74 33.88 2,785,104 +0.00(+0.00%)
Jul 14, 2017 34.12 34.12 33.86 33.88 3,921,293 -0.32(-0.95%)
Jul 13, 2017 34.38 34.39 33.93 34.21 2,113,804 -0.18(-0.51%)
Jul 12, 2017 34.38 34.62 34.34 34.38 1,645,450 +0.77(+2.28%)
Jul 11, 2017 33.48 33.70 33.44 33.62 816,326 +0.10(+0.29%)
Jul 10, 2017 33.54 33.73 33.52 33.52 1,002,598 -0.17(-0.50%)
Jul 07, 2017 33.40 33.71 33.33 33.69 1,210,813 +0.48(+1.44%)
Jul 06, 2017 33.16 33.36 33.04 33.21 1,543,754 -0.43(-1.28%)
Jul 05, 2017 33.43 33.74 33.43 33.64 1,284,789 +0.02(+0.06%)
Jul 03, 2017 33.60 33.72 33.52 33.62 510,800 -0.08(-0.23%)
Jun 30, 2017 34.03 34.10 33.59 33.69 1,664,839 -0.18(-0.52%)
Jun 29, 2017 34.27 34.27 33.72 33.87 1,538,639 -0.79(-2.29%)
Jun 28, 2017 34.71 34.80 34.59 34.66 1,180,563 +0.00(+0.00%)
Jun 27, 2017 34.69 34.89 34.66 34.66 872,041 -0.21(-0.61%)
Jun 26, 2017 35.02 35.07 34.85 34.88 1,549,355 +0.18(+0.53%)
Jun 23, 2017 34.80 34.80 34.54 34.69 5,529,648 -0.20(-0.56%)
Jun 22, 2017 34.44 35.18 34.43 34.89 7,114,545 +0.71(+2.08%)
Jun 21, 2017 33.66 34.22 33.65 34.18 1,888,307 +0.20(+0.60%)
Jun 20, 2017 34.14 34.19 33.83 33.98 1,146,545 -0.18(-0.54%)
Jun 19, 2017 34.01 34.24 34.00 34.16 1,722,192 +0.59(+1.76%)
Jun 16, 2017 33.45 33.60 33.33 33.57 2,148,997 -0.03(-0.08%)
Jun 15, 2017 33.10 33.62 33.03 33.60 1,884,151 +0.08(+0.23%)
Jun 14, 2017 33.86 33.87 33.34 33.52 2,891,998 +0.04(+0.13%)
Jun 13, 2017 33.60 33.71 33.47 33.48 3,021,387 +0.02(+0.06%)
Jun 12, 2017 33.64 33.66 33.21 33.45 2,023,721 -0.44(-1.31%)
Jun 09, 2017 33.64 33.98 33.60 33.90 1,407,238 +0.07(+0.21%)
Jun 08, 2017 34.00 34.03 33.79 33.83 3,471,754 -0.17(-0.50%)
Jun 07, 2017 34.43 34.52 33.91 34.00 10,813,664 -0.60(-1.75%)
Jun 06, 2017 34.85 34.96 34.54 34.60 2,218,749 -0.53(-1.52%)
Jun 05, 2017 35.11 35.18 35.02 35.14 921,672 -0.04(-0.10%)
Jun 02, 2017 35.09 35.29 35.04 35.17 1,380,894 +0.51(+1.48%)
Jun 01, 2017 34.65 34.77 34.62 34.66 1,009,746 -0.22(-0.63%)
May 31, 2017 34.88 35.09 34.73 34.88 1,333,727 +0.37(+1.08%)
May 30, 2017 34.33 34.56 34.32 34.50 774,995 +0.04(+0.12%)
May 26, 2017 34.45 34.59 34.35 34.46 1,522,961 -0.02(-0.06%)
May 25, 2017 34.50 34.58 34.32 34.48 4,489,589 -0.08(-0.24%)
May 24, 2017 34.47 34.60 34.34 34.57 7,436,951 +0.06(+0.16%)
May 23, 2017 34.69 34.75 34.46 34.51 2,610,070 -0.06(-0.18%)
May 22, 2017 34.75 34.78 34.54 34.57 1,352,161 -0.11(-0.30%)
May 19, 2017 34.71 34.83 34.59 34.68 1,976,506 +0.11(+0.33%)
May 18, 2017 34.53 34.73 34.41 34.57 4,827,787 -0.18(-0.51%)
May 17, 2017 35.24 35.31 34.74 34.74 4,419,485 -0.57(-1.61%)
May 16, 2017 35.30 35.33 35.10 35.31 6,091,067 +0.56(+1.62%)
May 15, 2017 34.50 34.91 34.47 34.75 1,999,783 +0.14(+0.41%)
May 12, 2017 34.26 34.69 34.19 34.61 2,164,153 +0.61(+1.80%)
May 11, 2017 33.76 34.06 33.76 34.00 1,531,276 +0.22(+0.65%)
May 10, 2017 33.42 33.82 33.42 33.78 2,318,567 +0.38(+1.14%)
May 09, 2017 33.15 33.41 33.08 33.40 3,362,274 +0.33(+0.99%)
May 08, 2017 33.39 33.41 33.00 33.07 2,255,448 -0.33(-1.00%)
May 05, 2017 33.62 33.62 33.27 33.40 6,147,219 +0.11(+0.33%)
May 04, 2017 32.99 33.31 32.98 33.29 4,266,957 +0.79(+2.43%)
May 03, 2017 32.46 32.58 32.28 32.51 2,425,204 -0.24(-0.73%)
May 02, 2017 32.47 32.77 32.29 32.74 3,945,781 +0.61(+1.88%)
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.