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, 2010 34.39 34.45 34.02 34.11 1,739,007 -0.02(-0.06%)
Apr 29, 2010 33.72 34.33 33.65 34.13 4,571,704 -0.40(-1.16%)
Apr 28, 2010 34.37 34.71 34.11 34.53 5,643,321 -0.02(-0.06%)
Apr 27, 2010 35.30 35.66 34.45 34.55 4,228,198 -1.55(-4.29%)
Apr 26, 2010 36.00 36.25 36.00 36.10 1,597,762 -0.03(-0.08%)
Apr 23, 2010 35.59 36.20 35.46 36.13 1,855,745 +0.13(+0.36%)
Apr 22, 2010 36.01 36.01 35.61 36.00 1,961,012 -0.24(-0.66%)
Apr 21, 2010 36.39 36.49 36.08 36.24 5,890 -0.38(-1.04%)
Apr 20, 2010 36.56 36.76 36.48 36.62 2,360 -0.04(-0.11%)
Apr 19, 2010 36.22 36.68 36.20 36.66 2,057,504 -0.05(-0.14%)
Apr 16, 2010 36.96 37.22 36.45 36.71 4,622,369 -0.64(-1.71%)
Apr 15, 2010 37.30 37.48 37.21 37.35 1,148,648 -0.15(-0.40%)
Apr 14, 2010 37.45 37.61 37.34 37.50 1,246,982 +0.18(+0.48%)
Apr 13, 2010 37.48 37.52 37.10 37.32 1,239,226 -0.17(-0.45%)
Apr 12, 2010 37.64 37.72 37.47 37.49 1,217,357 +0.12(+0.32%)
Apr 09, 2010 37.14 37.46 37.08 37.37 1,676,494 +0.58(+1.58%)
Apr 08, 2010 36.64 36.85 36.54 36.79 1,102,550 -0.12(-0.33%)
Apr 07, 2010 36.80 37.01 36.75 36.91 2,458,547 +0.08(+0.22%)
Apr 06, 2010 36.51 36.90 36.44 36.83 2,696,082 -0.37(-0.99%)
Apr 05, 2010 37.55 37.55 37.16 37.20 901,386 -0.24(-0.64%)
Apr 01, 2010 37.52 37.44 37.44 37.44 1,950,100 +0.08(+0.21%)
Mar 31, 2010 37.12 37.54 37.02 37.36 1,686,421 +0.12(+0.32%)
Mar 30, 2010 37.46 37.59 37.11 37.24 1,415,805 -0.13(-0.35%)
Mar 29, 2010 37.18 37.45 37.12 37.37 1,384,079 +0.04(+0.11%)
Mar 26, 2010 37.32 37.46 37.04 37.33 1,703,744 -0.16(-0.43%)
Mar 25, 2010 37.53 37.77 37.41 37.49 2,160,059 +0.21(+0.56%)
Mar 24, 2010 37.27 37.46 37.20 37.28 2,643,402 -0.87(-2.28%)
Mar 23, 2010 37.86 38.19 37.79 38.15 2,216,505 -0.04(-0.10%)
Mar 22, 2010 37.20 38.26 37.20 38.19 2,339,434 -0.26(-0.68%)
Mar 19, 2010 38.37 38.57 38.00 38.45 1,686,997 -0.26(-0.67%)
Mar 18, 2010 38.77 38.91 38.31 38.71 1,102,635 -0.17(-0.44%)
Mar 17, 2010 38.95 39.06 38.70 38.88 1,312,107 -0.56(-1.42%)
Mar 16, 2010 38.91 39.48 38.84 39.44 1,350,168 +0.88(+2.28%)
Mar 15, 2010 38.34 38.60 38.34 38.56 1,699,917 +0.52(+1.37%)
Mar 12, 2010 38.33 38.33 37.85 38.04 1,365,326 -0.15(-0.39%)
Mar 11, 2010 38.06 38.19 37.78 38.19 858,522 -0.08(-0.21%)
Mar 10, 2010 38.12 38.49 38.11 38.27 758,701 +0.09(+0.24%)
Mar 09, 2010 38.06 38.31 38.03 38.18 634,101 +0.03(+0.08%)
Mar 08, 2010 38.20 38.28 37.92 38.15 1,334,541 +0.01(+0.03%)
Mar 05, 2010 37.48 38.14 37.33 38.14 1,159,883 +0.91(+2.44%)
Mar 04, 2010 37.29 37.40 37.00 37.23 1,019,169 -0.41(-1.09%)
Mar 03, 2010 37.40 37.87 37.33 37.64 1,522,225 +0.37(+0.99%)
Mar 02, 2010 37.11 37.40 37.00 37.27 598,193 +0.23(+0.62%)
Mar 01, 2010 36.90 37.11 36.71 37.04 1,258,868 +0.44(+1.20%)
Feb 26, 2010 36.15 36.79 36.00 36.60 2,978,345 +0.41(+1.13%)
Feb 25, 2010 35.59 36.19 35.38 36.19 2,063,668 -0.17(-0.47%)
Feb 24, 2010 36.64 36.88 36.20 36.36 2,294,734 +0.07(+0.19%)
Feb 23, 2010 36.76 36.93 36.17 36.29 1,763,575 -0.51(-1.39%)
Feb 22, 2010 37.09 37.16 36.67 36.80 645,667 -0.32(-0.86%)
Feb 19, 2010 36.72 37.20 36.54 37.12 973,407 +0.10(+0.27%)
Feb 18, 2010 37.04 37.21 36.90 37.02 1,171,183 +0.32(+0.87%)
Feb 17, 2010 37.23 37.25 36.60 36.70 1,124,248 -0.05(-0.14%)
Feb 16, 2010 36.27 36.88 36.14 36.75 2,202,825 +0.54(+1.49%)
Feb 12, 2010 36.11 36.21 36.21 36.21 904,100 +0.09(+0.25%)
Feb 11, 2010 36.03 36.18 35.55 36.12 1,362,249 +0.16(+0.44%)
Feb 10, 2010 36.18 36.27 35.47 35.96 1,455,505 -0.33(-0.91%)
Feb 09, 2010 35.94 36.68 35.88 36.29 1,187,058 +0.38(+1.06%)
Feb 08, 2010 36.04 36.43 35.88 35.91 1,674,595 +0.40(+1.13%)
Feb 05, 2010 35.77 35.95 34.90 35.51 2,391,904 -1.09(-2.98%)
Feb 04, 2010 37.53 37.60 36.56 36.60 873,339 -0.91(-2.43%)
Feb 03, 2010 37.83 37.93 37.46 37.51 727,615 -0.11(-0.29%)
Feb 02, 2010 37.33 37.70 37.14 37.62 954,612 +0.57(+1.54%)
Feb 01, 2010 37.00 37.17 36.81 37.05 1,513,920 +0.24(+0.65%)
Jan 29, 2010 37.28 37.60 36.75 36.81 4,445,684 +0.40(+1.10%)
Jan 28, 2010 37.41 37.42 36.32 36.41 4,931,000 -1.49(-3.93%)
Jan 27, 2010 37.75 37.99 37.63 37.90 1,550,995 -0.22(-0.58%)
Jan 26, 2010 38.07 38.45 37.94 38.12 1,954,491 +0.22(+0.58%)
Jan 25, 2010 38.17 38.21 37.90 37.90 1,150,165 -0.20(-0.52%)
Jan 22, 2010 38.55 38.77 38.08 38.10 1,753,448 -0.78(-2.01%)
Jan 21, 2010 39.92 40.00 38.68 38.88 2,045,910 -1.31(-3.26%)
Jan 20, 2010 40.84 40.92 39.76 40.19 3,452,756 -1.12(-2.71%)
Jan 19, 2010 40.62 41.36 40.62 41.31 1,757,648 +0.26(+0.63%)
Jan 15, 2010 41.43 41.05 41.05 41.05 1,152,800 -0.50(-1.20%)
Jan 14, 2010 41.16 41.59 41.09 41.55 1,309,395 +0.84(+2.06%)
Jan 13, 2010 40.66 40.83 40.46 40.71 1,226,994 +0.18(+0.44%)
Jan 12, 2010 40.28 40.69 40.19 40.53 785,599 -0.33(-0.81%)
Jan 11, 2010 40.85 40.94 40.68 40.86 650,372 +0.67(+1.67%)
Jan 08, 2010 39.97 40.22 39.71 40.19 847,801 +0.13(+0.32%)
Jan 07, 2010 39.83 40.15 39.71 40.06 1,389,877 -0.22(-0.55%)
Jan 06, 2010 40.12 40.28 39.81 40.28 1,502,784 -0.02(-0.05%)
Jan 05, 2010 40.41 40.52 40.11 40.30 1,267,336 -0.52(-1.27%)
Jan 04, 2010 40.34 41.00 40.34 40.82 1,975,116 +1.55(+3.95%)
Dec 31, 2009 39.86 39.27 39.27 39.27 429,900 -0.50(-1.26%)
Dec 30, 2009 39.68 39.85 39.50 39.77 701,304 -0.54(-1.34%)
Dec 29, 2009 40.79 40.80 40.20 40.31 579,880 -0.07(-0.17%)
Dec 28, 2009 40.44 40.47 40.13 40.38 639,705 +0.51(+1.28%)
Dec 24, 2009 40.12 40.12 39.76 39.87 256,571 +0.17(+0.43%)
Dec 23, 2009 40.21 40.22 39.65 39.70 704,297 +0.28(+0.71%)
Dec 22, 2009 39.67 39.82 39.35 39.42 1,404,073 +0.35(+0.90%)
Dec 21, 2009 38.93 39.41 38.93 39.07 2,698,744 -0.04(-0.10%)
Dec 18, 2009 39.52 39.59 38.91 39.11 1,912,588 +0.73(+1.90%)
Dec 17, 2009 38.80 38.82 38.25 38.38 1,725,349 -0.78(-1.99%)
Dec 16, 2009 39.45 39.65 39.10 39.16 1,462,789 +0.50(+1.29%)
Dec 15, 2009 38.61 38.96 38.48 38.66 1,150,926 -0.10(-0.26%)
Dec 14, 2009 38.79 38.86 38.65 38.76 868,767 +0.26(+0.68%)
Dec 11, 2009 38.88 38.88 38.39 38.50 1,705,756 -0.44(-1.13%)
Dec 10, 2009 38.92 39.08 38.66 38.94 974,270 +0.19(+0.49%)
Dec 09, 2009 38.76 38.96 38.36 38.75 1,185,871 +0.02(+0.05%)
Dec 08, 2009 38.67 38.79 38.33 38.73 2,139,838 -0.05(-0.13%)
Dec 07, 2009 38.85 39.14 38.77 38.78 1,175,004 -0.60(-1.52%)
Dec 04, 2009 40.05 40.28 39.19 39.38 2,120,272 -0.14(-0.35%)
Dec 03, 2009 39.80 40.00 39.51 39.52 1,131,984 -0.23(-0.58%)
Dec 02, 2009 39.61 39.95 39.50 39.75 1,583,151 +0.43(+1.09%)
Dec 01, 2009 39.01 39.41 38.91 39.32 1,594,151 +1.36(+3.58%)
Nov 30, 2009 37.89 38.36 37.72 37.96 852,754 -0.47(-1.22%)
Nov 27, 2009 37.69 38.71 37.67 38.43 611,244 -1.03(-2.61%)
Nov 25, 2009 39.26 39.53 39.01 39.46 1,075,038 +0.83(+2.15%)
Nov 24, 2009 38.67 38.78 38.33 38.63 964,696 +0.01(+0.03%)
Nov 23, 2009 38.78 38.95 38.52 38.62 1,208,555 +0.95(+2.52%)
Nov 20, 2009 37.21 37.69 37.11 37.67 1,097,541 -0.01(-0.03%)
Nov 19, 2009 37.81 37.81 37.22 37.68 1,056,838 -0.74(-1.93%)
Nov 18, 2009 38.42 38.55 38.11 38.42 582,923 -0.05(-0.13%)
Nov 17, 2009 38.49 38.54 38.16 38.47 929,406 -0.47(-1.21%)
Nov 16, 2009 38.53 39.07 38.52 38.94 1,806,945 +0.72(+1.88%)
Nov 13, 2009 37.93 38.30 37.66 38.22 1,385,729 +0.26(+0.68%)
Nov 12, 2009 38.33 38.52 37.90 37.96 1,073,708 -0.04(-0.11%)
Nov 11, 2009 37.94 38.21 37.73 38.00 1,398,445 +0.11(+0.29%)
Nov 10, 2009 37.84 38.08 37.64 37.89 807,504 -0.02(-0.05%)
Nov 09, 2009 37.66 37.99 37.60 37.91 1,315,970 +1.21(+3.30%)
Nov 06, 2009 36.23 36.73 36.17 36.70 1,286,548 -0.35(-0.94%)
Nov 05, 2009 37.03 37.27 36.85 37.05 986,674 +0.06(+0.16%)
Nov 04, 2009 36.81 37.35 36.71 36.99 1,262,695 +0.67(+1.84%)
Nov 03, 2009 36.03 36.32 35.83 36.32 2,238,190 -0.18(-0.49%)
Nov 02, 2009 36.74 37.25 36.25 36.50 2,204,447 -0.42(-1.14%)
Oct 30, 2009 37.52 37.75 36.58 36.92 2,703,760 -1.14(-3.00%)
Oct 29, 2009 38.00 38.15 37.48 38.06 2,174,892 -0.05(-0.13%)
Oct 28, 2009 38.88 39.14 38.10 38.11 2,839,070 -0.36(-0.94%)
Oct 27, 2009 38.71 38.79 38.27 38.47 1,361,083 +0.39(+1.02%)
Oct 26, 2009 38.85 39.28 38.02 38.08 1,754,844 -1.12(-2.86%)
Oct 23, 2009 39.25 39.28 39.06 39.20 1,686,825 -0.23(-0.58%)
Oct 22, 2009 38.85 39.44 38.60 39.43 1,215,774 +0.12(+0.31%)
Oct 21, 2009 39.34 39.85 39.25 39.31 1,333,485 +0.33(+0.85%)
Oct 20, 2009 38.90 39.05 38.89 38.98 1,100,773 -0.49(-1.24%)
Oct 19, 2009 38.85 39.52 38.81 39.47 1,038,412 +1.13(+2.95%)
Oct 16, 2009 38.43 38.70 38.13 38.34 2,567,284 -1.81(-4.51%)
Oct 15, 2009 39.94 40.17 39.86 40.15 2,621,708 +0.19(+0.48%)
Oct 14, 2009 39.73 39.99 39.60 39.96 3,270,899 +1.15(+2.96%)
Oct 13, 2009 38.86 39.04 38.63 38.81 2,464,843 -0.01(-0.03%)
Oct 12, 2009 38.81 38.90 38.60 38.82 2,788,260 +0.99(+2.62%)
Oct 09, 2009 37.73 37.88 37.64 37.83 442,361 -0.06(-0.16%)
Oct 08, 2009 37.93 38.13 37.36 37.89 1,042,628 +0.76(+2.05%)
Oct 07, 2009 37.15 37.31 36.97 37.13 662,330 +0.20(+0.54%)
Oct 06, 2009 36.66 37.09 36.66 36.93 757,680 +0.22(+0.60%)
Oct 05, 2009 36.14 36.75 36.05 36.71 975,838 +0.48(+1.32%)
Oct 02, 2009 36.02 36.48 36.00 36.23 904,208 +0.03(+0.08%)
Oct 01, 2009 36.73 36.73 36.10 36.20 1,468,115 -0.75(-2.03%)
Sep 30, 2009 36.65 37.07 36.29 36.95 1,759,317 +0.20(+0.54%)
Sep 29, 2009 36.93 37.04 36.59 36.75 1,217,504 -0.61(-1.62%)
Sep 28, 2009 36.96 37.40 36.89 37.36 911,644 +0.35(+0.94%)
Sep 25, 2009 36.74 37.38 36.67 37.01 1,715,699 +0.16(+0.43%)
Sep 24, 2009 37.60 37.77 36.62 36.85 2,151,207 -0.36(-0.97%)
Sep 23, 2009 37.98 38.00 37.18 37.21 2,606,543 -0.55(-1.46%)
Sep 22, 2009 37.89 37.97 37.66 37.76 1,967,167 +0.55(+1.48%)
Sep 21, 2009 37.05 37.42 36.95 37.21 1,100,659 +0.45(+1.22%)
Sep 18, 2009 36.89 36.95 36.62 36.76 1,510,904 +0.60(+1.66%)
Sep 17, 2009 36.03 36.34 35.88 36.16 1,764,782 +0.59(+1.66%)
Sep 16, 2009 35.51 35.81 35.38 35.57 2,003,098 +0.30(+0.85%)
Sep 15, 2009 35.07 35.36 34.52 35.27 883,901 -0.13(-0.37%)
Sep 14, 2009 35.10 35.48 35.07 35.40 677,333 +0.35(+1.00%)
Sep 11, 2009 35.30 35.50 35.01 35.05 2,273,357 +0.13(+0.37%)
Sep 10, 2009 34.52 35.01 34.31 34.92 933,732 +0.34(+0.98%)
Sep 09, 2009 34.26 34.68 34.21 34.58 773,275 +0.36(+1.05%)
Sep 08, 2009 34.18 34.39 33.91 34.22 864,189 +0.68(+2.03%)
Sep 04, 2009 33.07 33.63 32.91 33.54 693,137 +0.20(+0.60%)
Sep 03, 2009 33.45 33.52 33.07 33.34 859,424 -0.04(-0.12%)
Sep 02, 2009 33.24 33.53 33.20 33.38 677,255 -0.01(-0.03%)
Sep 01, 2009 34.30 34.65 33.32 33.39 1,474,659 -0.68(-2.00%)
Aug 31, 2009 34.12 34.28 33.88 34.07 862,067 -0.46(-1.33%)
Aug 28, 2009 35.11 35.11 34.38 34.53 881,446 +0.31(+0.91%)
Aug 27, 2009 33.93 34.32 33.54 34.22 549,884 +0.24(+0.71%)
Aug 26, 2009 33.76 34.07 33.75 33.98 623,064 +0.02(+0.06%)
Aug 25, 2009 34.16 34.42 33.86 33.96 816,019 +0.02(+0.06%)
Aug 24, 2009 33.75 34.10 33.72 33.94 1,887,593 +0.06(+0.18%)
Aug 21, 2009 33.69 34.17 33.63 33.88 2,755,696 +1.01(+3.07%)
Aug 20, 2009 32.43 32.91 32.38 32.87 1,329,209 +0.32(+0.98%)
Aug 19, 2009 32.04 32.61 32.02 32.55 2,563,036 +0.85(+2.68%)
Aug 18, 2009 31.63 31.79 31.50 31.70 1,032,120 +0.05(+0.16%)
Aug 17, 2009 31.67 31.86 31.55 31.65 1,519,172 -0.87(-2.68%)
Aug 14, 2009 32.80 32.81 32.24 32.52 606,065 -0.29(-0.88%)
Aug 13, 2009 32.86 32.87 32.58 32.81 797,626 -0.08(-0.24%)
Aug 12, 2009 32.75 33.15 32.75 32.89 885,650 +0.39(+1.20%)
Aug 11, 2009 32.70 32.77 32.41 32.50 619,138 -0.21(-0.64%)
Aug 10, 2009 32.60 32.78 32.55 32.71 792,851 -0.33(-1.00%)
Aug 07, 2009 33.22 33.40 33.04 33.04 650,508 -0.09(-0.27%)
Aug 06, 2009 33.43 33.48 32.94 33.13 577,505 -0.22(-0.66%)
Aug 05, 2009 33.60 33.63 33.14 33.35 920,021 -0.75(-2.20%)
Aug 04, 2009 33.87 34.10 33.78 34.10 1,905,698 +0.35(+1.04%)
Aug 03, 2009 33.10 33.80 32.98 33.75 2,774,103 +1.11(+3.40%)
Jul 31, 2009 32.73 32.90 32.35 32.64 1,355,707 -0.18(-0.55%)
Jul 30, 2009 32.72 33.23 32.65 32.82 1,707,602 -0.17(-0.52%)
Jul 29, 2009 33.29 33.46 32.75 32.99 2,222,567 -0.45(-1.35%)
Jul 28, 2009 33.48 33.70 33.11 33.44 1,305,990 +0.65(+1.98%)
Jul 27, 2009 32.93 33.00 32.60 32.79 1,018,798 -0.31(-0.94%)
Jul 24, 2009 32.96 33.16 32.65 33.10 280 +0.30(+0.91%)
Jul 23, 2009 32.22 33.16 32.20 32.80 2,602,177 +0.23(+0.71%)
Jul 22, 2009 32.13 32.80 32.11 32.57 2,250,871 +0.51(+1.59%)
Jul 21, 2009 32.16 32.19 31.85 32.06 1,347,700 +0.26(+0.82%)
Jul 20, 2009 31.58 31.83 31.45 31.80 1,288,238 +0.73(+2.35%)
Jul 17, 2009 31.20 31.22 30.97 31.07 1,246,847 +0.05(+0.16%)
Jul 16, 2009 31.02 31.13 30.85 31.02 1,711,897 +0.56(+1.84%)
Jul 15, 2009 30.22 30.54 30.09 30.46 1,457,370 +0.90(+3.04%)
Jul 14, 2009 29.52 29.66 29.19 29.56 1,050,284 +0.02(+0.07%)
Jul 13, 2009 29.20 29.64 29.19 29.54 1,687,105 +0.64(+2.21%)
Jul 10, 2009 28.99 29.15 28.60 28.90 1,491,081 -0.60(-2.03%)
Jul 09, 2009 29.51 29.67 29.33 29.50 1,457,043 +0.06(+0.20%)
Jul 08, 2009 29.80 29.86 29.15 29.44 1,718,568 -0.06(-0.20%)
Jul 07, 2009 30.15 30.20 29.47 29.50 2,084,212 -0.79(-2.61%)
Jul 06, 2009 29.90 30.30 29.83 30.29 1,908,445 +0.59(+1.99%)
Jul 02, 2009 30.01 30.01 29.58 29.70 1,955,448 -0.64(-2.11%)
Jul 01, 2009 30.22 30.76 30.14 30.34 6,138,535 +0.85(+2.88%)
Jun 30, 2009 29.64 29.83 29.09 29.49 3,773,787 +0.01(+0.03%)
Jun 29, 2009 28.62 29.53 28.58 29.48 8,917,498 +1.47(+5.25%)
Jun 26, 2009 28.68 29.20 27.90 28.01 11,767,962 -2.20(-7.28%)
Jun 25, 2009 31.12 31.12 29.95 30.21 8,239,514 -1.63(-5.12%)
Jun 24, 2009 32.65 33.05 31.66 31.84 4,216,570 -1.33(-4.01%)
Jun 23, 2009 33.10 33.44 33.02 33.17 1,740,001 +0.49(+1.50%)
Jun 22, 2009 32.99 33.03 32.50 32.68 3,611,875 -0.94(-2.80%)
Jun 19, 2009 33.66 33.83 33.53 33.62 2,368,950 +0.46(+1.39%)
Jun 18, 2009 33.25 33.70 33.08 33.16 3,846,471 +0.42(+1.28%)
Jun 17, 2009 32.62 32.90 32.47 32.74 1,547,905 +0.94(+2.96%)
Jun 16, 2009 31.70 32.33 31.70 31.80 1,516,545 +0.33(+1.05%)
Jun 15, 2009 32.38 32.41 31.37 31.47 2,235,058 -1.76(-5.30%)
Jun 12, 2009 33.09 33.47 32.79 33.23 2,568,699 +0.86(+2.66%)
Jun 11, 2009 32.41 32.64 32.29 32.37 4,009,288 +0.41(+1.28%)
Jun 10, 2009 32.54 32.65 31.72 31.96 1,527,694 -0.36(-1.11%)
Jun 09, 2009 32.37 32.46 32.00 32.32 2,270,602 +0.10(+0.31%)
Jun 08, 2009 31.98 32.44 31.93 32.22 1,368,737 -0.05(-0.15%)
Jun 05, 2009 32.80 32.83 32.10 32.27 1,595,794 -0.58(-1.77%)
Jun 04, 2009 32.90 33.07 32.72 32.85 2,829,557 +1.14(+3.60%)
Jun 03, 2009 32.00 32.13 31.52 31.71 1,910,509 -1.04(-3.18%)
Jun 02, 2009 32.59 32.94 32.57 32.75 2,529,958 -0.16(-0.49%)
Jun 01, 2009 32.73 33.08 32.64 32.91 3,143,823 +1.22(+3.85%)
May 29, 2009 31.76 31.86 31.48 31.69 2,765,695 +0.45(+1.44%)
May 28, 2009 31.37 31.49 30.98 31.24 3,316,389 +0.70(+2.29%)
May 27, 2009 31.08 31.15 30.54 30.54 2,207,638 -0.76(-2.43%)
May 26, 2009 30.77 31.49 30.66 31.30 3,904,284 +0.78(+2.56%)
May 22, 2009 30.47 30.76 30.21 30.52 1,560,786 -0.07(-0.23%)
May 21, 2009 30.49 30.67 30.37 30.59 1,449,012 -0.24(-0.78%)
May 20, 2009 30.72 31.14 30.70 30.83 1,447,039 +0.66(+2.19%)
May 19, 2009 30.08 30.30 29.93 30.17 1,304,385 -0.34(-1.11%)
May 18, 2009 29.98 30.55 29.79 30.51 1,556,089 +0.74(+2.49%)
May 15, 2009 30.22 30.31 29.60 29.77 1,194,961 -0.71(-2.33%)
May 14, 2009 30.29 30.62 30.24 30.48 1,292,959 -0.15(-0.49%)
May 13, 2009 30.80 31.07 30.47 30.63 1,700,926 +0.68(+2.27%)
May 12, 2009 29.71 30.05 29.54 29.95 1,580,549 +0.09(+0.30%)
May 11, 2009 29.75 30.04 29.64 29.86 1,183,016 -0.29(-0.96%)
May 08, 2009 30.10 30.29 29.79 30.15 1,562,102 +0.71(+2.41%)
May 07, 2009 29.44 29.54 29.20 29.44 1,796,470 +0.15(+0.51%)
May 06, 2009 29.82 29.87 29.07 29.29 2,424,552 +0.29(+1.00%)
May 05, 2009 29.08 29.19 28.75 29.00 1,495,028 -0.27(-0.92%)
May 04, 2009 28.51 29.29 28.47 29.27 1,896,461 +0.53(+1.84%)
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.