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 (%)
Jan 31, 2006 23.36 23.69 23.33 23.59 4,567,726 +0.43(+1.86%)
Jan 30, 2006 23.18 23.21 23.10 23.16 2,506,448 -0.36(-1.55%)
Jan 27, 2006 23.43 23.62 23.34 23.52 2,986,327 +0.09(+0.37%)
Jan 26, 2006 23.50 23.60 23.39 23.44 2,782,754 +0.36(+1.58%)
Jan 25, 2006 23.24 23.24 22.90 23.07 4,087,456 +0.37(+1.65%)
Jan 24, 2006 23.42 23.45 22.67 22.70 6,292,640 -0.84(-3.55%)
Jan 23, 2006 23.65 23.69 23.53 23.53 1,625,272 -0.02(-0.09%)
Jan 20, 2006 23.96 23.96 23.50 23.55 2,896,435 -0.15(-0.65%)
Jan 19, 2006 23.53 23.77 23.47 23.71 1,756,502 +0.15(+0.63%)
Jan 18, 2006 23.70 23.76 23.43 23.56 2,874,011 -0.07(-0.30%)
Jan 17, 2006 23.78 23.82 23.52 23.63 2,283,375 -0.38(-1.58%)
Jan 13, 2006 23.99 24.14 23.98 24.01 1,711,069 -0.07(-0.30%)
Jan 12, 2006 24.11 24.26 24.05 24.08 2,333,879 -0.31(-1.28%)
Jan 11, 2006 24.39 24.51 24.25 24.40 2,103,201 +0.04(+0.17%)
Jan 10, 2006 24.20 24.38 24.16 24.35 2,384,967 -0.25(-1.00%)
Jan 09, 2006 24.46 24.62 24.34 24.60 3,705,659 +0.10(+0.40%)
Jan 06, 2006 24.48 24.53 24.26 24.50 3,345,896 +0.35(+1.47%)
Jan 05, 2006 24.26 24.40 24.13 24.15 3,334,196 +0.14(+0.60%)
Jan 04, 2006 23.85 24.06 23.82 24.01 4,114,560 +0.61(+2.59%)
Jan 03, 2006 23.28 23.41 23.02 23.40 3,699,224 +0.89(+3.94%)
Dec 30, 2005 22.48 22.54 22.38 22.51 1,128,623 -0.25(-1.10%)
Dec 29, 2005 22.77 22.87 22.70 22.76 1,484,486 -0.01(-0.02%)
Dec 28, 2005 22.87 22.92 22.77 22.77 1,598,947 -0.07(-0.29%)
Dec 27, 2005 23.18 23.19 22.83 22.84 2,161,894 -0.35(-1.53%)
Dec 23, 2005 23.10 23.25 23.01 23.19 1,670,120 +0.06(+0.27%)
Dec 22, 2005 22.88 23.19 22.88 23.13 2,397,641 +0.26(+1.12%)
Dec 21, 2005 22.76 22.92 22.70 22.87 1,919,907 +0.06(+0.27%)
Dec 20, 2005 22.82 22.87 22.70 22.81 2,115,291 +0.14(+0.63%)
Dec 19, 2005 22.92 22.98 22.63 22.67 6,373,757 +0.70(+3.20%)
Dec 16, 2005 21.87 22.13 21.84 21.96 2,062,447 +0.26(+1.18%)
Dec 15, 2005 21.76 21.77 21.51 21.71 2,225,852 -0.12(-0.56%)
Dec 14, 2005 22.04 22.05 21.81 21.83 2,280,255 -0.25(-1.11%)
Dec 13, 2005 21.83 22.15 21.82 22.08 2,310,674 +0.37(+1.72%)
Dec 12, 2005 21.58 21.71 21.50 21.70 1,583,153 +0.26(+1.20%)
Dec 09, 2005 21.45 21.52 21.37 21.45 1,235,284 -0.07(-0.33%)
Dec 08, 2005 21.29 21.66 21.22 21.52 1,801,156 +0.28(+1.33%)
Dec 07, 2005 21.31 21.33 21.14 21.24 1,193,946 +0.06(+0.27%)
Dec 06, 2005 21.15 21.26 21.08 21.18 1,172,301 -0.15(-0.70%)
Dec 05, 2005 21.34 21.40 21.19 21.33 2,403,296 +0.07(+0.31%)
Dec 02, 2005 21.13 21.30 21.06 21.26 1,960,856 +0.31(+1.49%)
Dec 01, 2005 20.84 20.95 20.72 20.95 1,939,406 +0.33(+1.59%)
Nov 30, 2005 20.83 20.88 20.62 20.62 3,053,405 -0.18(-0.89%)
Nov 29, 2005 20.93 20.94 20.77 20.81 1,366,125 -0.06(-0.27%)
Nov 28, 2005 20.87 20.97 20.68 20.86 2,370,732 +0.05(+0.25%)
Nov 25, 2005 20.93 20.95 20.80 20.81 565,091 -0.41(-1.93%)
Nov 23, 2005 21.00 21.23 20.98 21.22 1,204,085 +0.22(+1.05%)
Nov 22, 2005 20.92 21.01 20.82 21.00 2,128,355 -0.06(-0.29%)
Nov 21, 2005 21.11 21.17 20.96 21.06 1,417,993 +0.02(+0.07%)
Nov 18, 2005 20.96 21.05 20.79 21.05 2,120,555 +0.43(+2.09%)
Nov 17, 2005 20.44 20.64 20.40 20.62 1,782,046 +0.12(+0.60%)
Nov 16, 2005 20.38 20.53 20.31 20.49 1,206,230 -0.02(-0.10%)
Nov 15, 2005 20.66 20.67 20.47 20.51 1,027,421 -0.14(-0.70%)
Nov 14, 2005 20.83 20.88 20.55 20.66 1,214,615 -0.26(-1.25%)
Nov 11, 2005 20.67 20.93 20.67 20.92 2,343,628 +0.46(+2.23%)
Nov 10, 2005 20.49 20.53 20.39 20.46 1,465,962 -0.01(-0.05%)
Nov 09, 2005 20.45 20.52 20.33 20.47 1,472,202 -0.39(-1.87%)
Nov 08, 2005 20.96 20.96 20.77 20.86 2,799,328 +0.23(+1.12%)
Nov 07, 2005 20.63 20.70 20.48 20.63 1,315,817 +0.15(+0.73%)
Nov 04, 2005 20.37 20.49 20.18 20.48 2,303,850 +0.01(+0.05%)
Nov 03, 2005 20.50 20.56 20.38 20.47 2,217,272 +0.07(+0.35%)
Nov 02, 2005 20.18 20.44 20.18 20.40 3,090,649 +0.07(+0.35%)
Nov 01, 2005 20.38 20.40 20.30 20.33 1,321,471 -0.25(-1.20%)
Oct 31, 2005 20.42 20.59 20.39 20.57 2,293,515 +0.19(+0.93%)
Oct 28, 2005 20.31 20.39 20.12 20.39 2,123,285 +0.13(+0.66%)
Oct 27, 2005 20.48 20.54 20.22 20.25 2,125,040 -0.37(-1.82%)
Oct 26, 2005 20.74 20.80 20.61 20.63 1,722,183 -0.12(-0.59%)
Oct 25, 2005 21.03 21.05 20.70 20.75 2,939,139 -0.21(-0.98%)
Oct 24, 2005 20.69 20.97 20.69 20.95 1,394,594 +0.38(+1.84%)
Oct 21, 2005 20.87 20.92 20.52 20.57 1,993,420 -0.25(-1.18%)
Oct 20, 2005 21.01 21.48 20.82 20.82 1,877,983 -0.49(-2.29%)
Oct 19, 2005 21.04 21.32 20.98 21.31 2,048,798 +0.41(+1.96%)
Oct 18, 2005 20.81 20.96 20.77 20.90 1,425,988 -0.19(-0.92%)
Oct 17, 2005 21.05 21.18 20.99 21.09 1,571,063 -0.27(-1.27%)
Oct 14, 2005 21.15 21.37 21.09 21.36 1,900,798 +0.43(+2.06%)
Oct 13, 2005 20.69 20.96 20.63 20.93 1,645,746 -0.04(-0.20%)
Oct 12, 2005 21.21 21.24 20.85 20.98 2,541,157 -0.34(-1.61%)
Oct 11, 2005 21.58 21.61 21.28 21.32 2,115,876 -0.30(-1.38%)
Oct 10, 2005 21.62 21.71 21.52 21.62 1,233,139 -0.05(-0.21%)
Oct 07, 2005 21.71 21.74 21.55 21.66 2,200,503 +0.11(+0.52%)
Oct 06, 2005 21.57 21.74 21.46 21.55 2,303,460 +0.06(+0.29%)
Oct 05, 2005 21.59 21.65 21.48 21.49 3,533,674 +0.08(+0.38%)
Oct 04, 2005 21.33 21.51 21.33 21.41 1,540,254 +0.18(+0.85%)
Oct 03, 2005 21.30 21.33 21.12 21.23 1,207,790 -0.08(-0.39%)
Sep 30, 2005 20.99 21.37 20.93 21.31 1,904,697 +0.33(+1.56%)
Sep 29, 2005 20.92 21.02 20.83 20.98 2,430,985 +0.01(+0.02%)
Sep 28, 2005 20.88 21.03 20.88 20.98 1,607,917 +0.14(+0.66%)
Sep 27, 2005 20.87 20.95 20.77 20.84 2,477,004 -0.15(-0.71%)
Sep 26, 2005 20.86 21.01 20.81 20.99 2,647,038 +0.35(+1.72%)
Sep 23, 2005 20.63 20.68 20.52 20.63 1,865,699 -0.06(-0.30%)
Sep 22, 2005 20.47 20.73 20.41 20.69 2,397,641 +0.17(+0.85%)
Sep 21, 2005 20.61 20.71 20.44 20.52 1,862,774 -0.18(-0.87%)
Sep 20, 2005 20.71 20.92 20.67 20.70 1,247,569 -0.01(-0.05%)
Sep 19, 2005 20.85 20.86 20.65 20.71 1,415,653 -0.19(-0.91%)
Sep 16, 2005 20.98 21.03 20.65 20.90 2,753,700 +0.22(+1.07%)
Sep 15, 2005 20.72 20.75 20.62 20.68 1,175,811 -0.05(-0.22%)
Sep 14, 2005 20.88 20.89 20.66 20.72 2,139,080 +0.07(+0.35%)
Sep 13, 2005 20.86 20.87 20.54 20.65 4,365,907 -0.46(-2.16%)
Sep 12, 2005 21.08 21.14 21.03 21.11 2,179,639 -0.27(-1.25%)
Sep 09, 2005 21.29 21.47 21.26 21.38 1,854,389 +0.16(+0.75%)
Sep 08, 2005 21.27 21.28 21.09 21.22 2,886,101 -0.30(-1.38%)
Sep 07, 2005 21.61 21.64 21.44 21.51 5,258,588 -0.35(-1.62%)
Sep 06, 2005 21.88 21.89 21.73 21.87 5,552,054 -0.22(-1.00%)
Sep 02, 2005 21.94 22.18 21.92 22.09 3,604,457 +0.34(+1.56%)
Sep 01, 2005 21.75 21.89 21.60 21.75 6,091,016 -0.18(-0.82%)
Aug 31, 2005 21.93 21.96 21.54 21.93 5,493,361 -0.29(-1.29%)
Aug 30, 2005 21.85 22.25 21.82 22.22 2,513,273 +0.29(+1.31%)
Aug 29, 2005 21.93 22.03 21.85 21.93 1,362,225 +0.09(+0.40%)
Aug 26, 2005 22.13 22.15 21.83 21.84 1,708,534 -0.24(-1.07%)
Aug 25, 2005 21.93 22.12 21.90 22.08 2,107,881 +0.06(+0.28%)
Aug 24, 2005 22.02 22.14 21.99 22.02 1,377,825 -0.10(-0.46%)
Aug 23, 2005 22.26 22.26 22.08 22.12 1,333,366 -0.33(-1.48%)
Aug 22, 2005 22.46 22.60 22.39 22.45 1,325,371 -0.01(-0.05%)
Aug 19, 2005 22.51 22.66 22.44 22.46 1,893,583 +0.43(+1.96%)
Aug 18, 2005 21.93 22.08 21.91 22.03 900,870 +0.28(+1.30%)
Aug 17, 2005 21.78 21.85 21.73 21.75 1,532,065 -0.24(-1.10%)
Aug 16, 2005 22.14 22.16 21.92 21.99 1,853,999 -0.31(-1.38%)
Aug 15, 2005 22.20 22.34 22.13 22.30 1,385,624 -0.29(-1.29%)
Aug 12, 2005 22.47 22.60 22.42 22.59 1,097,619 -0.23(-0.99%)
Aug 11, 2005 22.63 22.82 22.63 22.82 1,328,686 +0.12(+0.52%)
Aug 10, 2005 22.70 22.79 22.66 22.70 754,625 +0.01(+0.02%)
Aug 09, 2005 22.59 22.72 22.54 22.69 1,374,315 +0.25(+1.12%)
Aug 08, 2005 22.59 22.60 22.41 22.44 1,224,365 +0.13(+0.57%)
Aug 05, 2005 22.50 22.50 22.20 22.31 992,517 -0.27(-1.18%)
Aug 04, 2005 22.53 22.66 22.47 22.58 1,152,217 -0.09(-0.38%)
Aug 03, 2005 22.61 22.75 22.49 22.67 726,156 -0.02(-0.07%)
Aug 02, 2005 22.56 22.74 22.54 22.68 1,398,884 +0.46(+2.05%)
Aug 01, 2005 22.28 22.39 22.18 22.23 1,221,245 +0.02(+0.09%)
Jul 29, 2005 22.24 22.29 22.11 22.21 1,469,862 -0.14(-0.62%)
Jul 28, 2005 22.14 22.39 22.07 22.34 1,943,306 +0.31(+1.40%)
Jul 27, 2005 21.89 22.12 21.82 22.04 1,828,260 +0.14(+0.63%)
Jul 26, 2005 21.95 21.96 21.77 21.90 1,423,648 +0.14(+0.64%)
Jul 25, 2005 21.78 21.89 21.66 21.76 1,317,377 +0.07(+0.31%)
Jul 22, 2005 21.83 21.95 21.64 21.69 1,206,425 -0.36(-1.65%)
Jul 21, 2005 22.18 22.24 21.84 22.06 1,817,340 +0.19(+0.89%)
Jul 20, 2005 21.56 21.92 21.52 21.86 4,045,728 +0.17(+0.80%)
Jul 19, 2005 21.25 21.72 21.23 21.69 3,962,075 -0.18(-0.84%)
Jul 18, 2005 21.72 21.91 21.71 21.87 1,604,992 -0.11(-0.51%)
Jul 15, 2005 21.86 22.02 21.85 21.99 925,634 +0.20(+0.92%)
Jul 14, 2005 21.74 21.83 21.64 21.79 1,422,283 +0.20(+0.93%)
Jul 13, 2005 21.54 21.71 21.53 21.59 1,114,193 +0.07(+0.33%)
Jul 12, 2005 21.44 21.54 21.29 21.51 1,686,695 +0.09(+0.41%)
Jul 11, 2005 21.28 21.51 21.23 21.43 1,994,590 +0.01(+0.05%)
Jul 08, 2005 21.04 21.42 21.02 21.42 1,123,358 +0.28(+1.31%)
Jul 07, 2005 20.70 21.14 20.68 21.14 1,971,775 +0.05(+0.24%)
Jul 06, 2005 21.16 21.27 21.05 21.09 874,351 +0.00(+0.00%)
Jul 05, 2005 20.95 21.11 20.91 21.09 1,034,636 -0.07(-0.31%)
Jul 01, 2005 21.23 21.35 21.04 21.15 1,580,033 +0.13(+0.63%)
Jun 30, 2005 21.10 21.18 21.00 21.02 1,317,377 -0.18(-0.87%)
Jun 29, 2005 21.21 21.33 21.13 21.21 1,673,045 +0.16(+0.76%)
Jun 28, 2005 20.87 21.13 20.85 21.05 1,119,848 +0.08(+0.39%)
Jun 27, 2005 21.03 21.07 20.89 20.96 1,253,224 -0.12(-0.58%)
Jun 24, 2005 21.19 21.20 21.00 21.09 1,462,257 -0.11(-0.53%)
Jun 23, 2005 21.14 21.44 21.11 21.20 2,442,295 -0.37(-1.71%)
Jun 22, 2005 21.65 21.70 21.52 21.57 1,107,173 -0.17(-0.78%)
Jun 21, 2005 21.63 21.79 21.56 21.74 936,749 +0.17(+0.81%)
Jun 20, 2005 21.68 21.68 21.50 21.56 2,685,257 -0.19(-0.87%)
Jun 17, 2005 21.48 21.81 21.40 21.75 5,213,155 +0.64(+3.04%)
Jun 16, 2005 22.08 22.09 20.73 21.11 29,001,210 -1.08(-4.85%)
Jun 15, 2005 22.25 22.31 22.06 22.19 1,763,522 -0.06(-0.28%)
Jun 14, 2005 22.23 22.34 22.14 22.25 1,251,274 -0.19(-0.85%)
Jun 13, 2005 22.31 22.51 22.25 22.44 1,583,348 +0.22(+0.97%)
Jun 10, 2005 22.35 22.35 22.04 22.23 1,097,424 -0.26(-1.16%)
Jun 09, 2005 22.36 22.56 22.23 22.49 2,711,581 -0.23(-1.02%)
Jun 08, 2005 22.87 22.93 22.68 22.72 1,205,060 -0.16(-0.72%)
Jun 07, 2005 22.82 23.04 22.79 22.88 1,155,337 +0.11(+0.47%)
Jun 06, 2005 22.79 22.83 22.58 22.78 1,468,302 +0.16(+0.70%)
Jun 03, 2005 22.89 22.93 22.43 22.62 2,014,869 -0.39(-1.69%)
Jun 02, 2005 22.71 23.03 22.65 23.01 2,453,800 -0.14(-0.60%)
Jun 01, 2005 22.82 23.20 22.74 23.14 2,524,777 +0.07(+0.29%)
May 31, 2005 23.21 23.32 23.08 23.08 2,000,829 -0.31(-1.34%)
May 27, 2005 23.33 23.44 23.25 23.39 918,030 -0.12(-0.50%)
May 26, 2005 23.48 23.52 23.39 23.51 1,671,875 +0.26(+1.10%)
May 25, 2005 23.29 23.32 23.09 23.25 3,229,094 +0.09(+0.38%)
May 24, 2005 23.13 23.22 23.08 23.16 2,425,136 +0.17(+0.76%)
May 23, 2005 22.91 23.06 22.90 22.99 1,931,412 +0.12(+0.54%)
May 20, 2005 22.90 22.93 22.73 22.87 6,569,336 +0.25(+1.09%)
May 19, 2005 22.51 22.64 22.41 22.62 1,168,401 -0.23(-0.99%)
May 18, 2005 22.56 23.03 22.51 22.85 1,938,041 +0.13(+0.56%)
May 17, 2005 22.53 22.74 22.48 22.72 912,375 -0.03(-0.14%)
May 16, 2005 22.46 22.80 22.46 22.75 1,265,508 +0.10(+0.43%)
May 13, 2005 22.66 22.78 22.51 22.65 1,451,532 +0.10(+0.43%)
May 12, 2005 22.76 22.94 22.44 22.55 3,888,563 -0.29(-1.26%)
May 11, 2005 22.83 22.87 22.67 22.84 1,633,461 -0.09(-0.40%)
May 10, 2005 22.95 23.08 22.93 22.93 1,211,300 -0.19(-0.84%)
May 09, 2005 22.94 23.15 22.94 23.13 2,184,318 -0.08(-0.33%)
May 06, 2005 23.30 23.32 23.16 23.21 1,494,236 -0.15(-0.66%)
May 05, 2005 23.44 23.44 23.26 23.36 2,782,754 -0.08(-0.35%)
May 04, 2005 23.10 23.52 23.08 23.44 3,228,704 +0.70(+3.09%)
May 03, 2005 22.53 22.86 22.48 22.74 3,020,451 +0.14(+0.64%)
May 02, 2005 22.41 22.62 22.39 22.60 3,512,030 -0.16(-0.70%)
Apr 29, 2005 22.72 22.76 22.42 22.75 2,033,198 +0.01(+0.05%)
Apr 28, 2005 22.67 22.94 22.67 22.74 2,394,912 -0.29(-1.25%)
Apr 27, 2005 22.79 23.09 22.75 23.03 3,461,722 +0.24(+1.03%)
Apr 26, 2005 22.48 22.99 22.48 22.80 3,630,196 +0.05(+0.23%)
Apr 25, 2005 22.44 22.74 22.41 22.74 4,091,551 +0.27(+1.21%)
Apr 22, 2005 22.36 22.54 22.31 22.47 1,720,038 +0.16(+0.71%)
Apr 21, 2005 22.29 22.40 22.21 22.31 2,196,213 +0.10(+0.44%)
Apr 20, 2005 22.28 22.47 22.22 22.22 2,455,555 -0.23(-1.01%)
Apr 19, 2005 22.37 22.50 22.21 22.44 2,566,701 +0.08(+0.34%)
Apr 18, 2005 22.50 22.54 22.22 22.36 2,396,666 -0.22(-0.98%)
Apr 15, 2005 22.66 22.85 22.56 22.59 6,049,093 +0.14(+0.62%)
Apr 14, 2005 22.51 22.67 22.41 22.45 3,472,251 +0.06(+0.28%)
Apr 13, 2005 22.13 22.51 22.10 22.39 2,952,203 +0.44(+1.99%)
Apr 12, 2005 21.88 22.00 21.69 21.95 1,180,491 -0.20(-0.90%)
Apr 11, 2005 22.13 22.26 22.05 22.15 2,033,588 -0.13(-0.60%)
Apr 08, 2005 22.38 22.39 22.23 22.28 1,633,071 -0.14(-0.64%)
Apr 07, 2005 22.36 22.56 22.25 22.43 1,916,397 +0.17(+0.76%)
Apr 06, 2005 22.09 22.44 22.08 22.26 3,192,631 +0.13(+0.60%)
Apr 05, 2005 21.98 22.13 21.86 22.12 3,357,790 +0.66(+3.08%)
Apr 04, 2005 21.45 21.51 21.31 21.46 1,216,175 -0.13(-0.59%)
Apr 01, 2005 21.85 21.89 21.59 21.59 3,092,599 -0.12(-0.57%)
Mar 31, 2005 21.84 21.88 21.65 21.71 2,555,586 -0.26(-1.17%)
Mar 30, 2005 21.76 22.01 21.75 21.97 1,994,590 +0.31(+1.44%)
Mar 29, 2005 21.57 21.84 21.57 21.66 2,356,693 -0.26(-1.19%)
Mar 28, 2005 22.15 22.15 21.90 21.92 2,327,054 -0.13(-0.60%)
Mar 24, 2005 21.59 22.23 21.54 22.05 3,958,176 +0.54(+2.50%)
Mar 23, 2005 21.35 21.51 21.27 21.51 2,554,026 +0.04(+0.19%)
Mar 22, 2005 21.80 21.87 21.41 21.47 1,616,692 +0.27(+1.26%)
Mar 21, 2005 21.33 21.33 21.05 21.21 1,119,653 -0.44(-2.01%)
Mar 18, 2005 21.51 21.64 21.37 21.64 1,190,241 +0.13(+0.62%)
Mar 17, 2005 21.53 21.60 21.43 21.51 661,808 +0.02(+0.07%)
Mar 16, 2005 21.62 21.76 21.44 21.49 1,045,360 +0.13(+0.62%)
Mar 15, 2005 21.49 21.54 21.28 21.36 1,112,243 +0.09(+0.43%)
Mar 14, 2005 21.14 21.27 21.11 21.27 856,412 -0.09(-0.43%)
Mar 11, 2005 21.50 21.58 21.33 21.36 1,396,934 -0.06(-0.26%)
Mar 10, 2005 21.51 21.55 21.36 21.42 1,159,627 +0.19(+0.89%)
Mar 09, 2005 21.35 21.41 21.18 21.23 1,506,130 -0.17(-0.81%)
Mar 08, 2005 21.61 21.61 21.25 21.40 2,438,785 -0.40(-1.83%)
Mar 07, 2005 21.56 21.92 21.54 21.80 2,269,726 +0.13(+0.59%)
Mar 04, 2005 21.40 21.74 21.34 21.67 2,622,664 +0.41(+1.90%)
Mar 03, 2005 21.25 21.31 21.21 21.27 2,410,706 +0.36(+1.72%)
Mar 02, 2005 20.85 21.07 20.82 20.91 1,584,518 +0.04(+0.17%)
Mar 01, 2005 20.73 20.95 20.72 20.87 2,152,924 +0.41(+1.98%)
Feb 28, 2005 20.51 20.71 20.31 20.47 1,513,930 +0.07(+0.35%)
Feb 25, 2005 20.27 20.41 20.15 20.40 1,478,246 +0.39(+1.97%)
Feb 24, 2005 19.92 20.03 19.78 20.00 1,316,012 -0.14(-0.69%)
Feb 23, 2005 20.10 20.21 20.03 20.14 1,487,801 -0.03(-0.15%)
Feb 22, 2005 20.48 20.50 20.13 20.17 1,663,880 +0.41(+2.08%)
Feb 18, 2005 19.56 19.76 19.56 19.76 2,203,233 +0.48(+2.47%)
Feb 17, 2005 19.27 19.34 19.23 19.28 606,040 +0.04(+0.19%)
Feb 16, 2005 19.22 19.29 19.13 19.25 741,950 +0.00(+0.00%)
Feb 15, 2005 19.15 19.27 19.10 19.25 972,628 -0.05(-0.27%)
Feb 14, 2005 19.26 19.34 19.20 19.30 616,179 +0.17(+0.89%)
Feb 11, 2005 18.96 19.13 18.91 19.13 1,059,400 +0.05(+0.27%)
Feb 10, 2005 18.95 19.10 18.94 19.08 828,723 +0.23(+1.20%)
Feb 09, 2005 18.90 18.97 18.85 18.85 2,211,423 -0.11(-0.59%)
Feb 08, 2005 18.98 19.03 18.91 18.96 1,633,266 -0.04(-0.22%)
Feb 07, 2005 19.00 19.06 18.95 19.01 2,354,353 -0.06(-0.30%)
Feb 04, 2005 19.01 19.12 19.00 19.06 2,093,061 +0.09(+0.46%)
Feb 03, 2005 18.87 19.05 18.85 18.98 722,841 +0.04(+0.22%)
Feb 02, 2005 19.04 19.04 18.86 18.93 1,539,474 -0.09(-0.49%)
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.