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 (%)
Feb 27, 2015 48.72 49.15 48.52 48.86 1,444,463 -0.01(-0.02%)
Feb 26, 2015 49.09 49.18 48.64 48.87 2,659,731 -1.54(-3.05%)
Feb 25, 2015 50.25 50.62 50.24 50.41 1,439,646 +0.02(+0.04%)
Feb 24, 2015 49.82 50.47 49.66 50.39 1,046,296 +0.17(+0.34%)
Feb 23, 2015 50.29 50.57 50.20 50.22 857,424 +0.12(+0.24%)
Feb 20, 2015 49.11 50.33 49.07 50.10 2,027,792 +0.00(+0.00%)
Feb 19, 2015 49.91 50.11 49.63 50.10 2,046,078 +0.85(+1.73%)
Feb 18, 2015 49.25 49.44 49.05 49.25 875,837 +0.06(+0.12%)
Feb 17, 2015 49.01 49.25 48.60 49.19 1,075,604 -0.23(-0.47%)
Feb 13, 2015 49.24 49.42 49.42 49.42 1,739,300 +0.82(+1.69%)
Feb 12, 2015 48.09 48.60 48.08 48.60 847,169 +0.44(+0.91%)
Feb 11, 2015 48.00 48.21 47.81 48.16 900,112 -0.09(-0.19%)
Feb 10, 2015 48.48 48.56 48.09 48.25 1,062,890 +0.45(+0.94%)
Feb 09, 2015 47.48 48.13 47.48 47.80 1,489,884 -0.25(-0.52%)
Feb 06, 2015 48.16 48.50 47.84 48.05 7,486,116 -0.37(-0.76%)
Feb 05, 2015 48.07 48.70 47.89 48.42 2,380,647 +1.42(+3.02%)
Feb 04, 2015 46.16 47.00 46.00 47.00 3,341,269 +0.07(+0.15%)
Feb 03, 2015 46.71 47.15 46.59 46.93 1,446,104 +0.24(+0.51%)
Feb 02, 2015 46.18 46.70 46.12 46.69 2,044,848 +0.60(+1.30%)
Jan 30, 2015 46.38 46.64 46.02 46.09 1,985,226 -0.91(-1.94%)
Jan 29, 2015 46.62 47.00 46.34 47.00 1,152,225 +0.95(+2.06%)
Jan 28, 2015 46.55 46.77 45.95 46.05 1,872,210 -0.55(-1.18%)
Jan 27, 2015 46.27 46.83 46.14 46.60 803,869 -0.13(-0.28%)
Jan 26, 2015 46.68 46.97 46.19 46.73 3,190,265 -0.15(-0.32%)
Jan 23, 2015 46.26 47.36 46.19 46.88 3,819,549 +0.15(+0.32%)
Jan 22, 2015 46.35 46.85 46.13 46.73 2,321,237 -0.03(-0.06%)
Jan 21, 2015 46.29 46.80 45.96 46.76 1,877,989 +0.10(+0.21%)
Jan 20, 2015 47.00 47.07 46.20 46.66 2,441,276 +0.30(+0.65%)
Jan 16, 2015 45.44 46.58 45.44 46.36 4,359,235 +1.36(+3.02%)
Jan 15, 2015 44.80 45.35 44.65 45.00 1,645,926 +0.20(+0.45%)
Jan 14, 2015 44.71 45.20 44.66 44.80 1,781,559 -0.29(-0.64%)
Jan 13, 2015 45.50 45.66 44.62 45.09 1,573,187 +0.17(+0.38%)
Jan 12, 2015 44.97 45.09 44.26 44.92 1,764,438 +0.37(+0.83%)
Jan 09, 2015 45.15 45.18 44.05 44.55 4,088,656 -0.85(-1.87%)
Jan 08, 2015 45.02 45.79 44.99 45.40 4,769,721 +0.72(+1.61%)
Jan 07, 2015 45.11 44.68 43.78 44.68 13,939,607 -0.43(-0.95%)
Jan 06, 2015 44.15 45.99 43.84 45.11 6,742,180 +1.11(+2.52%)
Jan 05, 2015 44.07 44.28 43.57 44.00 4,633,219 -1.52(-3.34%)
Jan 02, 2015 45.75 46.03 45.18 45.52 1,166,118 -0.09(-0.20%)
Dec 31, 2014 45.80 45.61 45.61 45.61 874,200 +0.00(+0.00%)
Dec 30, 2014 46.02 46.16 45.61 45.61 1,454,346 -0.73(-1.58%)
Dec 29, 2014 46.10 46.43 46.08 46.34 1,465,751 +0.19(+0.41%)
Dec 26, 2014 46.20 46.39 46.01 46.15 693,274 -0.20(-0.43%)
Dec 24, 2014 45.96 46.35 46.35 46.35 433,400 +0.50(+1.09%)
Dec 23, 2014 46.36 46.41 45.66 45.85 1,437,773 -0.11(-0.24%)
Dec 22, 2014 46.25 46.29 45.89 45.96 1,504,310 -0.43(-0.93%)
Dec 19, 2014 46.01 46.40 45.57 46.39 1,772,967 -0.42(-0.90%)
Dec 18, 2014 46.79 46.98 46.48 46.81 4,568,785 +0.83(+1.81%)
Dec 17, 2014 45.54 46.46 45.51 45.98 3,804,332 +0.60(+1.32%)
Dec 16, 2014 44.32 46.08 44.30 45.38 4,095,982 +0.98(+2.21%)
Dec 15, 2014 45.14 45.28 44.24 44.40 5,288,496 -0.76(-1.68%)
Dec 12, 2014 46.01 46.21 45.08 45.16 1,861,397 -1.05(-2.27%)
Dec 11, 2014 46.34 46.85 46.17 46.21 2,688,175 +0.35(+0.76%)
Dec 10, 2014 46.35 46.37 45.76 45.86 1,024,828 -0.38(-0.82%)
Dec 09, 2014 46.10 46.24 45.83 46.24 1,503,820 -0.45(-0.96%)
Dec 08, 2014 46.84 47.00 46.54 46.69 2,112,067 -0.06(-0.13%)
Dec 05, 2014 46.65 46.71 46.57 46.75 2,995,643 +0.00(+0.00%)
Dec 04, 2014 47.37 47.38 46.75 46.75 5,033,828 -1.36(-2.83%)
Dec 03, 2014 48.03 48.23 47.92 48.11 2,304,140 -0.34(-0.70%)
Dec 02, 2014 48.31 48.45 47.91 48.45 1,747,121 -0.28(-0.57%)
Dec 01, 2014 48.89 48.98 48.70 48.73 1,749,839 +0.44(+0.91%)
Nov 28, 2014 48.16 48.48 48.15 48.29 565,469 +0.20(+0.42%)
Nov 26, 2014 47.73 48.09 48.09 48.09 1,169,300 +0.44(+0.92%)
Nov 25, 2014 47.49 47.81 47.44 47.65 1,516,289 +0.34(+0.72%)
Nov 24, 2014 47.00 47.31 46.86 47.31 2,003,634 +0.16(+0.34%)
Nov 21, 2014 47.22 47.36 46.81 47.15 1,582,578 +0.58(+1.25%)
Nov 20, 2014 46.65 47.19 46.37 46.57 5,687,152 -1.52(-3.16%)
Nov 19, 2014 48.41 48.43 47.95 48.09 1,636,666 -0.27(-0.56%)
Nov 18, 2014 47.98 48.58 47.95 48.36 4,571,244 +0.82(+1.72%)
Nov 17, 2014 46.87 47.57 46.83 47.54 4,236,545 +0.86(+1.84%)
Nov 14, 2014 46.43 46.81 46.32 46.68 3,007,173 +0.15(+0.32%)
Nov 13, 2014 46.56 46.91 46.42 46.53 3,213,058 -0.03(-0.06%)
Nov 12, 2014 46.52 46.98 46.21 46.56 4,207,796 -0.58(-1.23%)
Nov 11, 2014 46.75 47.16 46.55 47.14 2,274,284 +0.95(+2.06%)
Nov 10, 2014 46.09 46.42 45.96 46.19 3,142,386 +0.50(+1.09%)
Nov 07, 2014 45.17 45.69 45.01 45.69 3,429,488 -0.17(-0.37%)
Nov 06, 2014 45.64 46.02 45.53 45.86 2,758,400 +0.16(+0.35%)
Nov 05, 2014 45.67 45.84 45.40 45.70 1,864,316 +0.21(+0.46%)
Nov 04, 2014 45.68 45.70 45.08 45.49 1,721,795 -0.29(-0.63%)
Nov 03, 2014 45.55 45.78 45.41 45.78 4,788,278 -0.46(-0.99%)
Oct 31, 2014 45.98 46.64 45.98 46.24 5,001,568 +0.54(+1.18%)
Oct 30, 2014 45.49 45.79 45.11 45.70 5,421,804 +0.48(+1.06%)
Oct 29, 2014 45.37 45.72 44.50 45.22 16,821,976 -2.85(-5.93%)
Oct 28, 2014 48.22 48.60 47.15 48.07 8,866,679 -4.75(-8.99%)
Oct 27, 2014 52.78 54.02 54.02 52.82 2,411,517 -1.20(-2.22%)
Oct 24, 2014 53.70 54.02 53.52 54.02 1,483,434 +0.49(+0.92%)
Oct 23, 2014 53.37 53.85 53.26 53.53 1,496,865 +0.90(+1.71%)
Oct 22, 2014 52.88 53.03 52.52 52.63 1,787,582 +0.48(+0.92%)
Oct 21, 2014 51.41 52.31 51.36 52.15 1,679,775 +0.37(+0.71%)
Oct 20, 2014 50.76 51.78 50.72 51.78 632,137 -0.02(-0.04%)
Oct 17, 2014 51.34 51.80 51.00 51.80 1,398,660 +1.16(+2.29%)
Oct 16, 2014 50.08 51.11 50.00 50.64 2,917,230 -0.86(-1.67%)
Oct 15, 2014 51.73 51.87 50.50 51.50 1,848,762 -0.75(-1.44%)
Oct 14, 2014 52.55 52.85 52.23 52.25 1,277,372 -0.05(-0.10%)
Oct 13, 2014 52.82 52.99 52.23 52.30 830,884 -0.13(-0.25%)
Oct 10, 2014 52.68 52.92 52.37 52.43 910,944 -0.65(-1.22%)
Oct 09, 2014 53.57 53.72 52.99 53.08 1,359,725 -1.40(-2.57%)
Oct 08, 2014 53.53 54.48 53.27 54.48 857,180 +0.73(+1.36%)
Oct 07, 2014 54.08 54.15 53.75 53.75 808,722 -1.10(-2.01%)
Oct 06, 2014 54.92 55.03 54.45 54.85 373,338 +0.10(+0.18%)
Oct 03, 2014 54.23 54.75 54.00 54.75 1,075,539 -0.25(-0.45%)
Oct 02, 2014 55.57 55.61 54.45 55.00 1,012,340 -0.88(-1.57%)
Oct 01, 2014 56.39 56.39 55.65 55.88 533,668 -0.55(-0.97%)
Sep 30, 2014 56.29 56.78 56.14 56.43 699,214 +0.72(+1.29%)
Sep 29, 2014 55.45 55.75 55.35 55.71 495,212 -0.38(-0.68%)
Sep 26, 2014 56.13 56.40 55.90 56.09 624,300 +0.24(+0.43%)
Sep 25, 2014 56.66 56.69 55.41 55.85 1,107,948 -1.08(-1.90%)
Sep 24, 2014 56.75 57.15 56.36 56.93 1,746,174 +1.17(+2.10%)
Sep 23, 2014 56.28 56.52 55.76 55.76 1,398,282 -1.53(-2.67%)
Sep 22, 2014 57.39 57.42 56.72 57.29 1,428,560 +0.60(+1.06%)
Sep 19, 2014 56.70 57.08 56.66 56.69 875,250 -0.29(-0.51%)
Sep 18, 2014 57.16 57.26 56.88 56.98 1,873,637 +0.46(+0.81%)
Sep 17, 2014 56.55 56.90 56.39 56.52 846,404 +0.34(+0.61%)
Sep 16, 2014 55.80 56.31 55.79 56.18 526,847 +0.07(+0.12%)
Sep 15, 2014 56.19 56.49 56.11 56.11 639,946 -0.32(-0.57%)
Sep 12, 2014 56.00 56.49 55.83 56.43 595,981 +0.70(+1.26%)
Sep 11, 2014 55.45 55.73 55.30 55.73 1,223,298 -0.11(-0.20%)
Sep 10, 2014 55.57 56.00 55.43 55.84 1,749,181 +0.04(+0.07%)
Sep 09, 2014 55.40 55.85 55.22 55.80 821,328 +0.28(+0.50%)
Sep 08, 2014 55.60 55.73 55.21 55.52 869,711 -0.24(-0.43%)
Sep 05, 2014 55.31 55.80 55.12 55.76 783,117 +0.14(+0.25%)
Sep 04, 2014 55.69 55.95 55.44 55.62 675,699 -0.11(-0.20%)
Sep 03, 2014 54.97 55.94 55.52 55.73 1,164,046 +0.76(+1.38%)
Sep 02, 2014 54.81 55.15 54.69 54.97 1,519,891 +0.27(+0.49%)
Aug 29, 2014 54.86 54.70 54.70 54.70 752,000 +0.00(+0.00%)
Aug 28, 2014 54.43 54.84 54.35 54.70 2,574,840 -0.51(-0.92%)
Aug 27, 2014 54.80 55.35 54.71 55.21 873,989 +0.42(+0.77%)
Aug 26, 2014 54.27 54.95 54.26 54.79 1,127,004 +1.07(+1.99%)
Aug 25, 2014 53.15 53.88 53.04 53.72 736,708 +1.04(+1.97%)
Aug 22, 2014 52.79 52.94 52.44 52.68 1,833,663 -1.06(-1.97%)
Aug 21, 2014 53.33 53.74 53.32 53.74 927,059 +0.95(+1.80%)
Aug 20, 2014 52.67 52.90 52.45 52.79 1,668,859 -0.50(-0.94%)
Aug 19, 2014 52.99 53.31 52.93 53.29 1,603,000 -0.15(-0.28%)
Aug 18, 2014 53.11 53.44 53.11 53.44 1,029,863 +0.98(+1.87%)
Aug 15, 2014 53.18 53.36 52.12 52.46 2,765,080 -0.39(-0.74%)
Aug 14, 2014 52.55 52.85 52.52 52.85 1,006,994 +0.44(+0.84%)
Aug 13, 2014 52.43 52.58 52.22 52.41 1,818,079 +0.36(+0.69%)
Aug 12, 2014 51.70 52.05 51.63 52.05 709,518 -0.04(-0.08%)
Aug 11, 2014 52.22 52.43 52.00 52.09 836,239 -0.23(-0.44%)
Aug 08, 2014 51.85 52.29 51.65 52.32 783,140 +0.89(+1.73%)
Aug 07, 2014 52.13 52.25 51.28 51.43 812,400 -1.07(-2.04%)
Aug 06, 2014 51.99 52.62 51.99 52.50 949,270 -0.47(-0.89%)
Aug 05, 2014 53.30 53.36 52.70 52.97 342,683 -0.75(-1.40%)
Aug 04, 2014 53.40 53.72 53.10 53.72 571,117 +0.53(+1.00%)
Aug 01, 2014 53.23 53.30 52.75 53.19 3,368,268 +0.92(+1.76%)
Jul 31, 2014 53.23 53.45 52.27 52.27 1,056,657 +0.09(+0.17%)
Jul 30, 2014 51.82 52.18 51.42 52.18 2,371,333 +0.78(+1.52%)
Jul 29, 2014 51.81 51.89 51.40 51.40 1,328,803 +0.22(+0.43%)
Jul 28, 2014 51.33 51.46 50.92 51.18 1,364,719 +0.21(+0.41%)
Jul 25, 2014 51.71 51.73 50.83 50.97 671,233 -1.06(-2.04%)
Jul 24, 2014 52.05 52.12 51.85 52.03 963,549 +0.08(+0.15%)
Jul 23, 2014 52.04 52.09 51.81 51.95 481,549 +0.13(+0.25%)
Jul 22, 2014 51.79 52.05 51.61 51.82 579,646 +0.35(+0.68%)
Jul 21, 2014 51.32 51.52 51.11 51.47 815,101 -0.09(-0.17%)
Jul 18, 2014 51.17 51.68 51.06 51.56 296,072 +0.67(+1.32%)
Jul 17, 2014 51.48 51.83 50.74 50.89 750,297 -0.96(-1.85%)
Jul 16, 2014 51.86 51.87 51.55 51.85 668,271 +0.42(+0.82%)
Jul 15, 2014 51.79 51.85 51.23 51.43 781,707 -0.48(-0.92%)
Jul 14, 2014 52.13 52.23 51.81 51.91 437,222 +0.28(+0.54%)
Jul 11, 2014 51.45 51.95 51.34 51.63 806,378 -0.04(-0.08%)
Jul 10, 2014 51.56 51.85 51.47 51.67 997,226 -0.57(-1.09%)
Jul 09, 2014 51.88 52.30 51.74 52.24 373,923 +0.44(+0.85%)
Jul 08, 2014 52.22 52.25 51.79 51.80 530,708 -0.50(-0.96%)
Jul 07, 2014 52.34 52.76 52.17 52.30 1,160,009 -1.15(-2.15%)
Jul 03, 2014 53.30 53.45 53.45 53.45 345,500 +0.25(+0.47%)
Jul 02, 2014 52.84 53.28 52.76 53.20 724,061 -0.08(-0.15%)
Jul 01, 2014 53.09 53.47 52.93 53.28 562,136 +0.11(+0.21%)
Jun 30, 2014 53.18 53.35 53.00 53.17 739,104 -0.14(-0.26%)
Jun 27, 2014 53.03 53.36 52.77 53.31 1,462,039 +0.34(+0.64%)
Jun 26, 2014 53.26 53.30 52.60 52.97 793,868 -0.53(-0.99%)
Jun 25, 2014 53.35 53.53 53.19 53.50 965,027 -0.28(-0.52%)
Jun 24, 2014 54.12 54.26 53.73 53.78 956,808 -0.57(-1.05%)
Jun 23, 2014 54.17 54.35 53.90 54.35 598,285 -0.17(-0.31%)
Jun 20, 2014 54.36 54.60 54.30 54.52 897,280 +0.12(+0.22%)
Jun 19, 2014 54.24 54.42 54.04 54.40 5,116,144 +0.66(+1.23%)
Jun 18, 2014 54.02 54.04 53.57 53.74 1,327,355 -0.27(-0.50%)
Jun 17, 2014 53.59 54.07 53.56 54.01 513,780 +0.17(+0.32%)
Jun 16, 2014 53.82 53.91 53.47 53.84 350,601 +0.06(+0.11%)
Jun 13, 2014 53.64 53.95 53.60 53.78 467,413 +0.09(+0.17%)
Jun 12, 2014 53.67 53.77 53.50 53.69 449,919 +0.09(+0.17%)
Jun 11, 2014 53.72 53.75 53.42 53.60 2,493,130 -0.20(-0.37%)
Jun 10, 2014 53.89 54.11 53.73 53.80 788,429 -0.30(-0.55%)
Jun 06, 2014 54.00 54.10 53.81 54.10 416,966 +0.10(+0.19%)
Jun 05, 2014 53.67 54.00 53.55 54.00 747,275 +0.46(+0.86%)
Jun 04, 2014 53.46 53.54 53.27 53.54 607,795 +0.25(+0.47%)
Jun 03, 2014 53.14 53.29 53.00 53.29 2,606,812 +0.24(+0.45%)
Jun 02, 2014 53.10 53.19 52.87 53.05 913,379 -0.25(-0.47%)
May 30, 2014 53.12 53.60 53.04 53.30 845,313 +0.02(+0.04%)
May 29, 2014 53.10 53.28 53.01 53.28 582,141 +0.29(+0.55%)
May 28, 2014 52.90 53.12 52.60 52.99 1,038,303 -0.19(-0.36%)
May 27, 2014 53.21 53.31 52.83 53.18 708,890 +0.39(+0.74%)
May 23, 2014 52.84 52.79 52.79 52.79 228,600 -0.05(-0.09%)
May 22, 2014 52.48 52.95 52.43 52.84 1,259,571 -0.24(-0.46%)
May 21, 2014 52.63 53.09 52.60 53.08 354,299 +0.52(+0.99%)
May 20, 2014 52.85 52.98 52.44 52.56 383,076 -0.44(-0.83%)
May 19, 2014 52.74 53.00 52.61 53.00 482,729 -0.10(-0.19%)
May 16, 2014 52.90 53.10 52.68 53.10 1,097,722 +0.49(+0.93%)
May 15, 2014 52.39 52.76 52.03 52.61 743,305 +0.03(+0.06%)
May 14, 2014 53.10 53.28 52.58 52.58 1,360,938 +0.15(+0.29%)
May 13, 2014 52.62 52.65 52.34 52.43 485,718 -0.37(-0.70%)
May 12, 2014 52.82 52.87 52.55 52.80 847,944 +0.82(+1.58%)
May 09, 2014 52.36 52.47 51.98 51.98 827,129 -0.68(-1.29%)
May 08, 2014 52.80 53.01 52.53 52.66 1,340,331 -0.44(-0.83%)
May 07, 2014 52.66 53.37 52.35 53.10 849,026 -1.26(-2.32%)
May 06, 2014 54.40 54.57 54.18 54.36 578,768 -0.18(-0.33%)
May 05, 2014 53.65 54.64 53.58 54.54 582,809 +0.51(+0.94%)
May 02, 2014 53.75 54.20 53.66 54.03 1,884,593 -0.38(-0.70%)
May 01, 2014 54.10 54.45 53.99 54.41 862,461 +0.61(+1.13%)
Apr 30, 2014 54.23 54.23 53.80 53.80 1,280,686 +0.47(+0.88%)
Apr 29, 2014 53.00 53.48 52.85 53.33 2,289,239 -0.42(-0.78%)
Apr 28, 2014 53.67 53.82 53.01 53.75 1,669,429 +0.92(+1.74%)
Apr 25, 2014 53.00 53.02 52.50 52.83 676,541 +0.11(+0.21%)
Apr 24, 2014 53.19 53.20 52.67 52.72 511,042 -0.45(-0.85%)
Apr 23, 2014 53.47 53.51 53.12 53.17 752,816 -0.22(-0.41%)
Apr 22, 2014 53.25 53.49 52.91 53.39 1,547,473 +1.05(+2.01%)
Apr 21, 2014 52.54 52.54 52.22 52.34 483,162 +0.00(+0.00%)
Apr 17, 2014 51.95 52.34 52.34 52.34 863,700 +0.67(+1.30%)
Apr 16, 2014 51.76 51.87 51.40 51.67 595,633 +0.13(+0.25%)
Apr 15, 2014 51.61 51.65 50.84 51.54 840,786 -0.17(-0.33%)
Apr 14, 2014 51.65 51.84 51.37 51.71 586,745 +0.48(+0.94%)
Apr 11, 2014 51.42 51.75 51.09 51.23 1,527,442 -0.56(-1.08%)
Apr 10, 2014 52.98 52.99 51.77 51.79 1,729,616 -1.21(-2.28%)
Apr 09, 2014 52.76 53.00 52.39 53.00 2,824,740 +0.50(+0.95%)
Apr 08, 2014 52.23 52.73 52.18 52.50 1,095,434 +0.68(+1.31%)
Apr 07, 2014 51.89 51.93 51.28 51.82 3,259,439 +0.59(+1.15%)
Apr 04, 2014 51.88 52.11 51.23 51.23 2,053,804 -0.81(-1.56%)
Apr 03, 2014 52.09 52.22 51.81 52.04 8,355,324 +0.02(+0.04%)
Apr 02, 2014 51.67 52.04 51.64 52.02 1,610,237 +0.18(+0.35%)
Apr 01, 2014 51.80 52.00 51.68 51.84 553,677 -0.44(-0.84%)
Mar 31, 2014 52.58 52.74 52.16 52.28 503,580 +0.30(+0.58%)
Mar 28, 2014 52.12 52.25 51.90 51.98 362,872 +0.23(+0.44%)
Mar 27, 2014 51.58 51.88 51.42 51.75 524,731 -0.25(-0.48%)
Mar 26, 2014 52.20 52.38 51.88 52.00 1,609,006 -0.08(-0.15%)
Mar 25, 2014 51.69 52.30 51.62 52.08 1,501,064 +0.98(+1.92%)
Mar 24, 2014 51.36 51.41 50.50 51.10 855,717 +0.36(+0.71%)
Mar 21, 2014 51.22 51.70 50.74 50.74 1,737,834 +0.48(+0.96%)
Mar 20, 2014 49.84 50.53 49.82 50.26 1,555,612 -0.20(-0.40%)
Mar 19, 2014 50.65 51.08 50.21 50.46 4,229,947 +0.05(+0.10%)
Mar 18, 2014 50.43 50.68 50.21 50.41 2,176,646 +0.34(+0.68%)
Mar 17, 2014 50.22 50.50 50.07 50.07 865,357 +0.37(+0.74%)
Mar 14, 2014 49.79 50.02 49.40 49.70 1,615,967 -0.01(-0.02%)
Mar 13, 2014 50.81 50.89 49.38 49.71 922,184 -1.08(-2.13%)
Mar 12, 2014 50.63 50.91 50.48 50.79 518,958 -0.40(-0.78%)
Mar 11, 2014 51.83 51.94 51.13 51.19 474,825 -1.08(-2.07%)
Mar 10, 2014 52.60 52.76 52.08 52.27 954,645 +0.34(+0.65%)
Mar 07, 2014 52.38 52.38 51.62 51.93 1,243,034 -0.61(-1.16%)
Mar 06, 2014 52.40 52.56 52.18 52.54 853,179 +0.74(+1.43%)
Mar 05, 2014 51.81 52.04 51.71 51.80 1,296,375 -0.19(-0.37%)
Mar 04, 2014 52.19 52.25 51.75 51.99 792,498 +1.22(+2.40%)
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.