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, 2007 46.29 46.34 45.83 45.86 875,200 -0.39(-0.84%)
Apr 27, 2007 45.88 46.30 45.79 46.25 667,300 +0.13(+0.28%)
Apr 26, 2007 46.25 46.31 45.97 46.12 677,900 -0.16(-0.35%)
Apr 25, 2007 46.16 46.35 45.91 46.28 868,423 +0.67(+1.47%)
Apr 24, 2007 45.78 45.78 45.43 45.61 966,900 +0.34(+0.75%)
Apr 23, 2007 45.51 45.65 45.24 45.27 901,800 -0.73(-1.59%)
Apr 20, 2007 45.83 46.08 45.80 46.00 984,295 +0.20(+0.44%)
Apr 19, 2007 45.71 46.00 45.51 45.80 1,100,101 -0.34(-0.74%)
Apr 18, 2007 46.29 46.35 45.99 46.14 1,230,950 +0.00(+0.00%)
Apr 17, 2007 46.30 46.40 46.01 46.14 1,139,400 -0.05(-0.11%)
Apr 16, 2007 45.96 46.28 45.96 46.19 1,240,994 +0.49(+1.07%)
Apr 13, 2007 45.54 45.76 45.40 45.70 3,129,100 +1.32(+2.97%)
Apr 12, 2007 44.18 44.48 44.00 44.38 1,579,300 +0.44(+1.00%)
Apr 11, 2007 44.22 44.23 43.81 43.94 1,234,800 +0.11(+0.25%)
Apr 10, 2007 43.66 43.96 43.63 43.83 2,256,600 +0.28(+0.64%)
Apr 09, 2007 43.90 43.90 43.50 43.55 979,400 -0.43(-0.98%)
Apr 05, 2007 43.78 44.14 43.78 43.98 593,400 +0.12(+0.27%)
Apr 04, 2007 43.66 43.86 43.61 43.86 1,159,800 +0.51(+1.18%)
Apr 03, 2007 43.17 43.51 43.10 43.35 1,537,400 +0.12(+0.28%)
Apr 02, 2007 43.51 43.38 43.01 43.23 1,500,300 -0.28(-0.64%)
Mar 30, 2007 43.33 43.72 43.32 43.51 1,265,201 +0.10(+0.23%)
Mar 29, 2007 42.98 43.45 43.13 43.41 1,523,538 +0.48(+1.12%)
Mar 28, 2007 42.90 43.09 42.76 42.93 710,515 -0.19(-0.44%)
Mar 27, 2007 43.05 43.18 42.95 43.12 874,300 -0.20(-0.46%)
Mar 26, 2007 43.01 43.35 42.72 43.32 1,571,800 -0.08(-0.18%)
Mar 23, 2007 43.38 43.59 43.28 43.40 1,286,300 -0.12(-0.28%)
Mar 22, 2007 43.56 43.73 43.37 43.52 1,242,700 -0.11(-0.25%)
Mar 21, 2007 42.80 43.66 42.75 43.63 1,285,360 +0.86(+2.01%)
Mar 20, 2007 42.27 42.88 42.21 42.77 1,649,100 +0.40(+0.94%)
Mar 19, 2007 42.10 42.43 41.96 42.37 1,785,500 +0.26(+0.62%)
Mar 16, 2007 42.19 42.45 41.96 42.11 2,414,100 +0.21(+0.50%)
Mar 15, 2007 41.71 42.16 41.62 41.90 1,129,900 +0.00(+0.00%)
Mar 14, 2007 41.71 41.96 41.48 41.90 1,053,600 -0.24(-0.57%)
Mar 13, 2007 42.70 42.63 42.05 42.14 2,353,000 -0.56(-1.31%)
Mar 12, 2007 42.66 42.88 42.60 42.70 1,114,400 -0.14(-0.33%)
Mar 09, 2007 42.80 43.04 42.53 42.84 1,779,900 -0.45(-1.04%)
Mar 08, 2007 42.63 43.30 42.58 43.29 2,027,000 +0.79(+1.86%)
Mar 07, 2007 42.31 42.77 42.29 42.50 1,069,600 +0.18(+0.43%)
Mar 06, 2007 42.22 42.47 42.03 42.32 1,216,900 +0.68(+1.63%)
Mar 05, 2007 41.55 42.13 41.55 41.64 1,533,100 -0.31(-0.74%)
Mar 02, 2007 42.30 42.58 41.92 41.95 1,009,200 +0.04(+0.10%)
Mar 01, 2007 41.78 42.05 41.37 41.91 1,556,998 -0.50(-1.18%)
Feb 28, 2007 42.82 42.82 42.30 42.41 1,476,000 -0.43(-1.00%)
Feb 27, 2007 43.57 43.66 42.59 42.84 2,550,200 -0.92(-2.10%)
Feb 26, 2007 43.86 43.98 43.70 43.76 2,068,960 -0.10(-0.23%)
Feb 23, 2007 43.71 43.93 43.57 43.86 1,040,200 +0.08(+0.18%)
Feb 22, 2007 43.63 43.80 43.53 43.78 1,047,200 -0.11(-0.25%)
Feb 21, 2007 43.82 44.04 43.72 43.89 795,300 +0.07(+0.16%)
Feb 20, 2007 43.75 43.92 43.63 43.82 618,000 +0.06(+0.14%)
Feb 16, 2007 43.64 43.78 43.54 43.76 2,115,300 -0.04(-0.09%)
Feb 15, 2007 43.95 44.07 43.74 43.80 1,828,200 +0.04(+0.09%)
Feb 14, 2007 43.56 43.76 43.49 43.76 3,202,325 +0.36(+0.83%)
Feb 13, 2007 43.10 43.79 43.04 43.40 2,708,311 -0.89(-2.01%)
Feb 12, 2007 44.22 44.34 43.77 44.29 2,093,346 +0.51(+1.16%)
Feb 09, 2007 43.51 43.98 43.50 43.78 2,175,900 -0.55(-1.24%)
Feb 08, 2007 44.19 44.44 44.16 44.33 701,800 +0.20(+0.45%)
Feb 07, 2007 44.15 44.30 43.99 44.13 1,086,100 -0.10(-0.23%)
Feb 06, 2007 44.14 44.36 43.95 44.23 784,400 +0.02(+0.05%)
Feb 05, 2007 44.03 44.25 43.90 44.21 710,100 +0.24(+0.55%)
Feb 02, 2007 44.11 44.23 43.77 43.97 880,500 -0.15(-0.34%)
Feb 01, 2007 43.74 44.24 43.74 44.12 1,293,100 +0.04(+0.09%)
Jan 31, 2007 43.80 44.11 43.66 44.08 2,271,900 -0.36(-0.81%)
Jan 30, 2007 44.73 44.79 44.33 44.44 1,328,000 -0.13(-0.29%)
Jan 29, 2007 44.66 44.84 44.51 44.57 1,338,400 -0.77(-1.70%)
Jan 26, 2007 45.30 45.37 44.96 45.34 952,300 -0.34(-0.74%)
Jan 25, 2007 46.22 46.31 45.62 45.68 1,215,300 -0.53(-1.15%)
Jan 24, 2007 46.10 46.36 45.99 46.21 590,300 +0.21(+0.46%)
Jan 23, 2007 45.94 46.06 45.72 46.00 1,387,600 +0.37(+0.81%)
Jan 22, 2007 46.30 46.35 45.53 45.63 1,508,800 -0.56(-1.21%)
Jan 19, 2007 45.68 46.27 45.68 46.19 1,525,100 +0.32(+0.70%)
Jan 18, 2007 46.10 46.16 45.49 45.87 1,166,300 +0.09(+0.20%)
Jan 17, 2007 45.51 45.88 45.36 45.78 667,800 +0.11(+0.24%)
Jan 16, 2007 45.97 46.09 45.60 45.67 921,600 +0.02(+0.04%)
Jan 12, 2007 45.32 45.71 45.26 45.65 818,900 +0.31(+0.68%)
Jan 11, 2007 45.18 45.56 45.10 45.34 1,403,100 +0.54(+1.21%)
Jan 10, 2007 44.97 45.03 44.70 44.80 1,824,100 +0.27(+0.61%)
Jan 09, 2007 44.83 44.86 44.48 44.53 2,023,000 -0.60(-1.33%)
Jan 08, 2007 45.28 45.28 44.83 45.13 2,295,900 -0.75(-1.63%)
Jan 05, 2007 46.27 46.32 45.50 45.88 2,351,600 -0.17(-0.37%)
Jan 04, 2007 45.80 46.16 45.62 46.05 898,000 -0.09(-0.20%)
Jan 03, 2007 46.55 46.60 46.00 46.14 786,900 -0.03(-0.06%)
Dec 29, 2006 46.34 46.44 46.15 46.17 449,200 -0.16(-0.35%)
Dec 28, 2006 46.26 46.60 46.22 46.33 577,900 +0.29(+0.63%)
Dec 27, 2006 45.90 46.10 45.85 46.04 782,400 +0.60(+1.32%)
Dec 26, 2006 45.52 45.62 45.36 45.44 370,800 +0.07(+0.15%)
Dec 22, 2006 45.61 45.62 45.13 45.37 970,600 +0.10(+0.22%)
Dec 21, 2006 45.22 45.48 45.15 45.27 1,338,700 -0.23(-0.51%)
Dec 20, 2006 45.59 45.75 45.30 45.50 1,424,900 -0.34(-0.74%)
Dec 19, 2006 45.57 45.99 45.57 45.84 849,200 +0.09(+0.20%)
Dec 18, 2006 45.74 45.76 45.50 45.75 1,016,800 -0.13(-0.28%)
Dec 15, 2006 46.06 46.09 45.75 45.88 977,500 +0.08(+0.17%)
Dec 14, 2006 45.79 45.99 45.70 45.80 638,200 +0.09(+0.20%)
Dec 13, 2006 45.74 45.91 45.65 45.71 989,000 -0.33(-0.72%)
Dec 12, 2006 45.75 46.10 45.75 46.04 1,833,300 +0.42(+0.92%)
Dec 11, 2006 45.31 45.66 45.27 45.62 929,000 +0.22(+0.48%)
Dec 08, 2006 45.29 45.68 45.11 45.40 3,027,000 -0.18(-0.39%)
Dec 07, 2006 45.53 45.74 45.37 45.58 1,995,500 +0.54(+1.20%)
Dec 06, 2006 44.67 45.10 44.59 45.04 2,377,500 -0.05(-0.11%)
Dec 05, 2006 44.94 45.33 44.85 45.09 6,356,600 +1.13(+2.57%)
Dec 04, 2006 43.76 44.00 43.62 43.96 783,500 +0.16(+0.37%)
Dec 01, 2006 43.76 44.16 43.46 43.80 1,375,500 -0.21(-0.48%)
Nov 30, 2006 44.40 44.40 43.94 44.01 1,057,900 -0.01(-0.02%)
Nov 29, 2006 43.71 44.14 43.62 44.02 939,500 +1.09(+2.54%)
Nov 28, 2006 42.84 43.03 42.78 42.93 808,900 +0.06(+0.14%)
Nov 27, 2006 43.24 43.24 42.69 42.87 612,200 -0.28(-0.65%)
Nov 24, 2006 43.16 43.42 43.11 43.15 346,600 -0.05(-0.12%)
Nov 22, 2006 43.20 43.35 43.01 43.20 1,028,700 +0.32(+0.75%)
Nov 21, 2006 42.95 43.00 42.71 42.88 822,100 +0.23(+0.54%)
Nov 20, 2006 42.49 42.95 42.44 42.65 1,211,100 +0.19(+0.45%)
Nov 17, 2006 42.24 42.52 42.20 42.46 992,900 +0.00(+0.00%)
Nov 16, 2006 42.57 42.58 42.39 42.46 1,934,300 -0.29(-0.68%)
Nov 15, 2006 42.49 42.87 42.44 42.75 1,516,400 -0.24(-0.56%)
Nov 14, 2006 42.78 43.05 42.35 42.99 1,492,500 +0.35(+0.82%)
Nov 13, 2006 42.63 42.77 42.50 42.64 1,787,800 +0.45(+1.07%)
Nov 10, 2006 42.40 42.43 41.98 42.19 3,384,800 -0.06(-0.14%)
Nov 09, 2006 42.51 42.75 42.05 42.25 2,424,200 +0.00(+0.00%)
Nov 08, 2006 42.57 42.59 42.18 42.25 2,274,900 -0.62(-1.45%)
Nov 07, 2006 42.86 43.16 42.81 42.87 1,386,100 +0.47(+1.11%)
Nov 06, 2006 42.24 42.44 42.17 42.40 1,596,000 +0.52(+1.24%)
Nov 03, 2006 42.00 42.07 41.70 41.88 2,810,300 -0.22(-0.52%)
Nov 02, 2006 42.21 42.40 42.09 42.10 1,346,200 -0.33(-0.78%)
Nov 01, 2006 42.84 42.96 42.28 42.43 1,013,000 -0.26(-0.61%)
Oct 31, 2006 41.65 42.98 41.65 42.69 3,467,700 -0.81(-1.86%)
Oct 30, 2006 43.34 43.76 43.33 43.50 1,765,400 -0.07(-0.16%)
Oct 27, 2006 43.34 43.80 43.11 43.57 2,043,300 -0.74(-1.67%)
Oct 26, 2006 43.94 44.32 43.85 44.31 1,720,400 +0.05(+0.11%)
Oct 25, 2006 43.99 44.32 43.99 44.26 1,343,600 +0.11(+0.25%)
Oct 24, 2006 43.96 44.30 43.85 44.15 1,459,600 -0.15(-0.34%)
Oct 23, 2006 43.82 44.45 43.81 44.30 1,451,100 -0.18(-0.40%)
Oct 20, 2006 44.27 44.54 44.14 44.48 1,256,000 +0.67(+1.53%)
Oct 19, 2006 43.66 43.87 43.52 43.81 2,211,300 -0.10(-0.23%)
Oct 18, 2006 43.68 44.04 43.66 43.91 1,377,100 +0.10(+0.23%)
Oct 17, 2006 43.74 43.96 43.64 43.81 1,111,900 -0.14(-0.32%)
Oct 16, 2006 43.60 43.97 43.51 43.95 2,472,400 +0.70(+1.62%)
Oct 13, 2006 43.25 43.37 43.07 43.25 2,363,000 -0.06(-0.14%)
Oct 12, 2006 43.12 43.38 43.10 43.31 3,140,300 -0.03(-0.07%)
Oct 11, 2006 43.27 43.46 43.16 43.34 2,581,600 -0.01(-0.02%)
Oct 10, 2006 43.45 43.71 43.20 43.35 1,993,800 -0.24(-0.55%)
Oct 09, 2006 43.25 43.63 43.22 43.59 3,012,300 +0.14(+0.32%)
Oct 06, 2006 43.26 43.59 43.12 43.45 2,325,100 -1.15(-2.58%)
Oct 05, 2006 44.41 44.62 44.35 44.60 1,323,300 -0.01(-0.02%)
Oct 04, 2006 44.23 44.63 44.02 44.61 812,400 -0.12(-0.27%)
Oct 03, 2006 44.72 44.90 44.50 44.73 492,400 +0.01(+0.02%)
Oct 02, 2006 44.87 44.99 44.66 44.72 2,063,600 +0.25(+0.56%)
Sep 29, 2006 44.46 44.67 44.32 44.47 1,136,000 +0.02(+0.04%)
Sep 28, 2006 44.44 44.50 44.08 44.45 3,413,700 +0.38(+0.86%)
Sep 27, 2006 43.85 44.16 43.81 44.07 2,059,000 -0.33(-0.74%)
Sep 26, 2006 44.46 44.49 44.17 44.40 625,500 +0.01(+0.02%)
Sep 25, 2006 44.27 44.44 43.96 44.39 611,700 +0.44(+1.00%)
Sep 22, 2006 44.10 44.11 43.70 43.95 987,200 -0.34(-0.77%)
Sep 21, 2006 44.17 44.42 44.08 44.29 1,015,300 +0.38(+0.87%)
Sep 20, 2006 43.40 43.91 43.39 43.91 1,500,800 +0.67(+1.55%)
Sep 19, 2006 43.25 43.32 43.00 43.24 1,188,400 -0.08(-0.18%)
Sep 18, 2006 42.94 43.40 42.63 43.32 808,700 +0.35(+0.81%)
Sep 15, 2006 43.30 43.43 42.88 42.97 1,608,000 -0.41(-0.95%)
Sep 14, 2006 43.40 43.46 43.11 43.38 1,532,300 -0.47(-1.07%)
Sep 13, 2006 43.55 43.95 43.36 43.85 1,981,100 -0.16(-0.36%)
Sep 12, 2006 43.53 44.12 43.42 44.01 1,026,500 +1.00(+2.33%)
Sep 11, 2006 42.67 43.20 42.51 43.01 1,471,400 +0.01(+0.02%)
Sep 08, 2006 43.00 43.08 42.43 43.00 1,367,400 -0.51(-1.17%)
Sep 07, 2006 43.44 43.67 43.35 43.51 1,130,500 -0.45(-1.02%)
Sep 06, 2006 44.06 44.09 43.77 43.96 1,404,200 -0.83(-1.85%)
Sep 05, 2006 44.55 44.82 44.27 44.79 1,171,700 -0.58(-1.28%)
Sep 01, 2006 45.28 45.50 45.04 45.37 2,403,200 +0.42(+0.93%)
Aug 31, 2006 45.20 45.25 44.64 44.95 1,175,100 -0.06(-0.13%)
Aug 30, 2006 45.12 45.25 44.74 45.01 980,100 -0.03(-0.07%)
Aug 29, 2006 44.95 45.15 44.62 45.04 555,300 +0.34(+0.76%)
Aug 28, 2006 44.41 44.88 44.37 44.70 624,600 +0.48(+1.09%)
Aug 25, 2006 44.03 44.33 43.71 44.22 906,700 -0.37(-0.83%)
Aug 24, 2006 44.75 44.86 44.54 44.59 2,380,600 -0.01(-0.02%)
Aug 23, 2006 44.99 45.09 44.51 44.60 616,100 -0.23(-0.51%)
Aug 22, 2006 44.35 45.06 44.32 44.83 872,200 +0.13(+0.29%)
Aug 21, 2006 45.04 45.13 44.63 44.70 1,997,600 -0.75(-1.65%)
Aug 18, 2006 45.35 45.55 45.14 45.45 815,600 -0.11(-0.24%)
Aug 17, 2006 45.54 45.66 45.31 45.56 1,579,800 +0.02(+0.04%)
Aug 16, 2006 45.70 45.77 45.30 45.54 1,893,100 +0.64(+1.43%)
Aug 15, 2006 44.80 45.25 44.68 44.90 1,424,800 +1.48(+3.41%)
Aug 14, 2006 43.40 43.76 43.39 43.42 900,500 +0.25(+0.58%)
Aug 11, 2006 43.27 43.38 43.03 43.17 900,500 -0.26(-0.60%)
Aug 10, 2006 43.45 43.50 43.10 43.43 1,258,800 -0.42(-0.96%)
Aug 09, 2006 44.38 44.42 43.85 43.85 2,726,700 -0.60(-1.35%)
Aug 08, 2006 44.28 44.72 43.82 44.45 3,239,800 -0.41(-0.91%)
Aug 07, 2006 45.00 45.18 44.68 44.86 3,749,500 -0.29(-0.64%)
Aug 04, 2006 46.13 46.65 45.14 45.15 8,161,800 -1.77(-3.77%)
Aug 03, 2006 46.71 47.06 46.63 46.92 915,600 +0.11(+0.23%)
Aug 02, 2006 46.79 47.01 46.64 46.81 1,063,600 -0.44(-0.93%)
Aug 01, 2006 47.02 47.25 46.50 47.25 1,224,700 -0.14(-0.30%)
Jul 31, 2006 47.75 47.93 47.26 47.39 2,016,200 +0.11(+0.23%)
Jul 28, 2006 47.11 47.62 46.94 47.28 4,350,800 +0.12(+0.25%)
Jul 27, 2006 48.00 48.16 47.06 47.16 4,997,500 -2.84(-5.68%)
Jul 26, 2006 49.66 50.05 49.40 50.00 1,030,300 +0.37(+0.75%)
Jul 25, 2006 49.77 49.96 49.35 49.63 659,000 +0.01(+0.02%)
Jul 24, 2006 48.46 49.75 48.46 49.62 1,363,400 +0.66(+1.35%)
Jul 21, 2006 49.18 49.18 48.61 48.96 1,075,700 +0.55(+1.14%)
Jul 20, 2006 48.81 48.91 48.33 48.41 476,900 +0.03(+0.06%)
Jul 19, 2006 46.54 48.40 46.51 48.38 841,900 +1.49(+3.18%)
Jul 18, 2006 47.07 47.07 46.39 46.89 633,100 -0.42(-0.89%)
Jul 17, 2006 47.60 47.78 46.97 47.31 523,600 -0.48(-1.00%)
Jul 14, 2006 47.95 48.34 47.70 47.79 762,200 -0.14(-0.29%)
Jul 13, 2006 48.49 48.60 47.86 47.93 586,800 -1.54(-3.11%)
Jul 12, 2006 49.62 49.74 49.30 49.47 513,000 -0.21(-0.42%)
Jul 11, 2006 49.66 49.83 49.20 49.68 1,059,500 +0.37(+0.75%)
Jul 10, 2006 49.49 49.57 49.20 49.31 488,400 -0.20(-0.40%)
Jul 07, 2006 49.51 49.85 49.26 49.51 489,300 -0.03(-0.06%)
Jul 06, 2006 49.13 49.65 49.00 49.54 941,700 +0.97(+2.00%)
Jul 05, 2006 48.69 48.69 48.16 48.57 685,600 -0.66(-1.34%)
Jul 03, 2006 49.12 49.30 49.04 49.23 424,300 +0.53(+1.09%)
Jun 30, 2006 48.48 49.00 48.25 48.70 1,078,000 +0.53(+1.10%)
Jun 29, 2006 46.91 48.29 46.85 48.17 1,002,100 +2.24(+4.88%)
Jun 28, 2006 46.20 46.37 45.83 45.93 429,600 -0.13(-0.28%)
Jun 27, 2006 46.14 46.66 46.00 46.06 776,900 -0.95(-2.02%)
Jun 26, 2006 46.93 47.05 46.62 47.01 744,900 +0.01(+0.02%)
Jun 23, 2006 46.88 47.13 46.76 47.00 618,100 +0.02(+0.04%)
Jun 22, 2006 46.62 47.09 46.58 46.98 779,800 +0.67(+1.45%)
Jun 21, 2006 45.69 46.50 45.64 46.31 1,273,500 +0.70(+1.53%)
Jun 20, 2006 45.36 45.83 45.12 45.61 555,400 -0.14(-0.31%)
Jun 19, 2006 46.10 46.18 45.41 45.75 691,900 +0.04(+0.09%)
Jun 16, 2006 46.00 46.20 45.34 45.71 933,500 -0.90(-1.93%)
Jun 15, 2006 45.90 46.70 45.85 46.61 852,700 +1.45(+3.21%)
Jun 14, 2006 44.83 45.49 44.80 45.16 746,400 +0.95(+2.15%)
Jun 13, 2006 44.45 44.90 44.21 44.21 1,026,300 -0.52(-1.16%)
Jun 12, 2006 45.05 45.18 44.70 44.73 825,600 -0.52(-1.15%)
Jun 09, 2006 45.34 45.50 45.15 45.25 738,000 -0.03(-0.07%)
Jun 08, 2006 45.42 45.60 44.58 45.28 858,100 -0.72(-1.57%)
Jun 07, 2006 45.95 46.47 45.53 46.00 983,400 +0.27(+0.59%)
Jun 06, 2006 46.10 46.20 45.38 45.73 656,600 -0.70(-1.51%)
Jun 05, 2006 46.98 47.12 46.40 46.43 374,200 -0.56(-1.19%)
Jun 02, 2006 47.33 47.37 46.71 46.99 588,600 -0.35(-0.74%)
Jun 01, 2006 46.43 47.37 46.35 47.34 611,700 +0.07(+0.15%)
May 31, 2006 47.33 47.65 46.88 47.27 711,400 +0.08(+0.17%)
May 30, 2006 48.43 48.44 47.12 47.19 850,800 -1.25(-2.58%)
May 26, 2006 48.18 48.52 47.94 48.44 504,100 +0.31(+0.64%)
May 25, 2006 47.85 48.17 47.44 48.13 490,100 +1.03(+2.19%)
May 24, 2006 47.05 47.38 46.55 47.10 1,032,100 -0.22(-0.46%)
May 23, 2006 47.11 47.62 46.91 47.32 752,100 +0.61(+1.31%)
May 22, 2006 46.63 46.98 46.15 46.71 729,800 +0.02(+0.04%)
May 19, 2006 46.61 46.82 46.21 46.69 927,600 -0.22(-0.47%)
May 18, 2006 47.31 47.67 46.90 46.91 775,500 -0.04(-0.09%)
May 17, 2006 48.52 48.60 46.69 46.95 1,335,800 -1.95(-3.99%)
May 16, 2006 48.36 49.25 48.24 48.90 1,770,700 +1.69(+3.58%)
May 15, 2006 47.51 47.79 46.95 47.21 667,000 -0.56(-1.17%)
May 12, 2006 48.19 48.60 47.77 47.77 765,600 -0.34(-0.71%)
May 11, 2006 48.59 48.70 48.02 48.11 493,600 +0.08(+0.17%)
May 10, 2006 48.19 48.32 47.92 48.03 397,000 -0.26(-0.54%)
May 09, 2006 48.30 48.55 48.21 48.29 465,100 +0.50(+1.05%)
May 08, 2006 48.13 48.13 47.50 47.79 724,100 -0.59(-1.22%)
May 05, 2006 48.54 48.54 48.07 48.38 1,161,900 -0.57(-1.16%)
May 04, 2006 48.30 48.95 48.30 48.95 1,393,500 +1.38(+2.90%)
May 03, 2006 47.65 47.70 47.35 47.57 1,521,700 -0.29(-0.61%)
May 02, 2006 47.76 48.15 47.72 47.86 1,936,700 +1.07(+2.29%)
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.