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 (%)
Sep 28, 2012 25.64 25.74 25.15 25.38 5,780,951 -0.85(-3.24%)
Sep 27, 2012 26.04 26.27 25.88 26.22 5,287,061 +0.56(+2.18%)
Sep 26, 2012 25.86 25.89 25.54 25.66 3,035,955 -0.38(-1.47%)
Sep 25, 2012 26.24 26.50 26.04 26.05 5,096,487 -0.09(-0.36%)
Sep 24, 2012 26.08 26.25 26.02 26.14 2,185,095 -0.15(-0.56%)
Sep 21, 2012 26.32 26.50 26.24 26.29 2,949,384 +0.29(+1.13%)
Sep 20, 2012 25.90 26.07 25.83 25.99 3,550,369 -0.06(-0.25%)
Sep 19, 2012 26.02 26.14 25.88 26.06 5,563,390 +0.27(+1.05%)
Sep 18, 2012 25.79 25.83 25.67 25.79 2,930,163 +0.05(+0.18%)
Sep 17, 2012 25.77 25.95 25.66 25.74 2,856,259 -0.08(-0.30%)
Sep 14, 2012 26.01 26.24 25.77 25.82 12,691,120 +0.05(+0.21%)
Sep 13, 2012 25.51 25.87 25.33 25.77 3,989,199 +0.27(+1.06%)
Sep 12, 2012 25.65 25.65 25.45 25.49 5,381,578 +0.05(+0.19%)
Sep 11, 2012 25.12 25.56 25.06 25.45 6,164,712 +0.87(+3.55%)
Sep 10, 2012 24.75 24.83 24.57 24.57 1,806,246 -0.41(-1.65%)
Sep 07, 2012 25.02 25.02 24.82 24.99 4,490,744 +0.07(+0.28%)
Sep 06, 2012 24.49 24.93 24.49 24.92 5,158,553 +0.77(+3.17%)
Sep 05, 2012 24.26 24.32 24.11 24.15 2,506,907 +0.12(+0.49%)
Sep 04, 2012 24.13 24.16 23.88 24.03 1,793,065 -0.10(-0.42%)
Aug 31, 2012 24.33 24.34 23.99 24.13 2,544,062 +0.27(+1.14%)
Aug 30, 2012 24.11 24.14 23.78 23.86 2,809,582 -0.24(-1.00%)
Aug 29, 2012 24.19 24.26 24.07 24.10 1,530,072 +0.04(+0.17%)
Aug 27, 2012 24.06 24.19 23.98 24.06 1,988,913 -0.04(-0.15%)
Aug 24, 2012 23.93 24.28 23.91 24.10 2,126,253 +0.15(+0.62%)
Aug 23, 2012 23.99 24.05 23.84 23.95 3,320,297 -0.31(-1.26%)
Aug 22, 2012 24.40 24.47 24.12 24.26 4,142,974 -0.24(-0.96%)
Aug 21, 2012 24.59 24.75 24.46 24.49 5,987,442 +0.15(+0.63%)
Aug 20, 2012 24.33 24.43 24.26 24.34 4,081,787 +0.10(+0.41%)
Aug 17, 2012 24.41 24.46 24.09 24.24 4,109,726 -0.49(-1.98%)
Aug 16, 2012 24.54 24.83 24.53 24.73 6,147,540 -0.15(-0.59%)
Aug 15, 2012 24.80 24.93 24.71 24.88 3,203,197 +0.34(+1.37%)
Aug 14, 2012 24.64 24.66 24.49 24.54 2,161,804 +0.09(+0.39%)
Aug 13, 2012 24.53 24.57 24.33 24.45 1,886,154 -0.07(-0.29%)
Aug 10, 2012 24.24 24.54 24.17 24.52 1,915,963 +0.10(+0.41%)
Aug 09, 2012 24.32 24.54 24.27 24.42 3,325,647 -0.15(-0.60%)
Aug 08, 2012 24.39 24.57 24.32 24.56 4,434,623 -0.31(-1.26%)
Aug 07, 2012 24.76 24.93 24.70 24.88 3,171,304 +0.35(+1.44%)
Aug 06, 2012 24.43 24.63 24.38 24.52 2,872,585 +0.03(+0.12%)
Aug 03, 2012 24.09 24.59 24.04 24.49 5,840,682 +0.91(+3.85%)
Aug 02, 2012 23.65 23.94 23.36 23.58 5,483,406 -0.25(-1.06%)
Aug 01, 2012 24.10 24.16 23.80 23.84 2,974,772 -0.11(-0.47%)
Jul 31, 2012 24.04 24.24 23.93 23.95 4,139,301 +0.16(+0.69%)
Jul 30, 2012 23.49 23.86 23.44 23.78 3,900,765 -0.07(-0.30%)
Jul 27, 2012 23.60 23.96 23.50 23.86 7,041,938 +0.79(+3.42%)
Jul 26, 2012 22.86 23.12 22.84 23.07 9,447,064 +0.76(+3.41%)
Jul 25, 2012 22.05 22.31 21.96 22.31 7,552,004 +0.52(+2.41%)
Jul 24, 2012 22.02 22.05 21.58 21.78 6,302,985 -0.35(-1.57%)
Jul 23, 2012 21.90 22.16 21.82 22.13 5,154,672 -0.31(-1.39%)
Jul 20, 2012 22.28 22.47 22.26 22.44 8,759,023 -0.32(-1.42%)
Jul 19, 2012 22.80 22.84 22.67 22.77 5,966,708 +0.02(+0.10%)
Jul 18, 2012 22.43 22.81 22.40 22.74 8,060,958 +0.56(+2.52%)
Jul 17, 2012 22.12 22.21 21.85 22.18 3,031,731 +0.15(+0.67%)
Jul 16, 2012 21.89 22.10 21.82 22.03 2,797,108 +0.17(+0.78%)
Jul 13, 2012 21.56 21.91 21.55 21.86 2,098,368 +0.17(+0.79%)
Jul 12, 2012 21.66 21.76 21.53 21.69 2,765,519 -0.06(-0.27%)
Jul 11, 2012 21.78 21.82 21.58 21.75 2,877,141 +0.06(+0.27%)
Jul 10, 2012 21.95 21.97 21.65 21.69 3,809,536 -0.27(-1.23%)
Jul 09, 2012 21.83 21.96 21.74 21.96 3,497,747 +0.22(+1.03%)
Jul 06, 2012 21.89 21.90 21.63 21.74 3,070,106 -0.09(-0.40%)
Jul 05, 2012 22.03 22.06 21.81 21.83 4,952,794 -0.71(-3.14%)
Jul 03, 2012 22.42 22.64 22.36 22.54 9,174,424 +0.13(+0.58%)
Jul 02, 2012 22.28 22.42 22.12 22.41 11,600,068 +0.14(+0.64%)
Jun 29, 2012 22.14 22.28 21.99 22.26 15,933,831 +0.95(+4.45%)
Jun 28, 2012 21.19 21.32 21.06 21.32 8,363,688 +0.05(+0.22%)
Jun 27, 2012 21.26 21.43 21.16 21.27 5,400,210 +0.04(+0.19%)
Jun 26, 2012 21.04 21.31 20.97 21.23 4,417,274 +0.14(+0.67%)
Jun 25, 2012 21.02 21.14 20.92 21.09 2,606,145 -0.32(-1.51%)
Jun 22, 2012 21.50 21.51 21.36 21.41 7,824,963 +0.15(+0.72%)
Jun 21, 2012 21.63 21.70 21.22 21.26 5,459,765 -0.23(-1.07%)
Jun 20, 2012 21.38 21.62 21.30 21.49 5,414,912 -0.11(-0.52%)
Jun 19, 2012 21.22 21.68 21.16 21.60 7,713,969 +0.70(+3.33%)
Jun 18, 2012 20.83 20.97 20.76 20.90 3,705,913 -0.01(-0.06%)
Jun 15, 2012 20.88 20.94 20.83 20.91 3,729,618 +0.25(+1.20%)
Jun 14, 2012 20.67 20.80 20.58 20.67 3,480,003 +0.18(+0.89%)
Jun 13, 2012 20.58 20.68 20.43 20.48 4,816,767 +0.00(+0.00%)
Jun 12, 2012 20.33 20.51 20.13 20.48 5,207,627 +0.34(+1.67%)
Jun 11, 2012 20.47 20.47 20.15 20.15 3,095,547 -0.14(-0.70%)
Jun 08, 2012 20.01 20.29 19.99 20.29 2,454,705 +0.19(+0.94%)
Jun 07, 2012 20.40 20.40 20.08 20.10 3,428,469 -0.16(-0.81%)
Jun 06, 2012 20.11 20.28 20.02 20.27 5,062,228 +0.25(+1.27%)
Jun 05, 2012 19.88 20.04 19.88 20.01 4,529,928 +0.09(+0.44%)
Jun 04, 2012 19.92 19.97 19.72 19.92 5,159,751 +0.22(+1.11%)
Jun 01, 2012 19.71 19.84 19.47 19.71 7,859,237 -0.35(-1.73%)
May 31, 2012 20.06 20.17 19.85 20.05 3,755,494 +0.16(+0.80%)
May 30, 2012 20.00 20.07 19.85 19.90 6,381,147 -0.44(-2.17%)
May 29, 2012 20.44 20.53 20.26 20.34 3,629,869 +0.12(+0.58%)
May 25, 2012 20.10 20.30 20.07 20.22 6,301,920 +0.05(+0.23%)
May 24, 2012 20.18 20.28 20.03 20.17 5,254,650 +0.08(+0.38%)
May 23, 2012 20.25 20.33 19.90 20.10 6,613,968 -0.48(-2.35%)
May 22, 2012 20.60 20.74 20.46 20.58 7,928,294 +0.08(+0.40%)
May 21, 2012 20.34 20.52 20.28 20.50 10,757,876 +0.35(+1.73%)
May 18, 2012 20.31 20.33 20.08 20.15 7,071,497 +0.01(+0.06%)
May 17, 2012 20.21 20.33 20.11 20.14 15,773,495 -0.07(-0.35%)
May 16, 2012 20.37 20.50 20.18 20.21 21,178,602 -0.18(-0.90%)
May 15, 2012 20.50 20.60 20.34 20.39 5,892,334 -0.31(-1.48%)
May 14, 2012 20.73 20.85 20.68 20.70 4,807,748 -0.47(-2.23%)
May 11, 2012 20.99 21.42 20.98 21.17 8,618,158 +0.08(+0.36%)
May 10, 2012 21.30 21.42 21.09 21.09 5,936,564 -0.08(-0.36%)
May 09, 2012 21.04 21.30 20.97 21.17 4,343,121 -0.12(-0.58%)
May 08, 2012 21.32 21.39 21.05 21.29 4,656,487 -0.12(-0.58%)
May 07, 2012 21.15 21.46 21.13 21.42 5,148,957 +0.14(+0.63%)
May 04, 2012 21.49 21.61 21.28 21.28 10,967,167 -0.40(-1.84%)
May 03, 2012 21.78 21.82 21.60 21.68 4,056,909 +0.01(+0.05%)
May 02, 2012 21.61 21.67 21.49 21.67 5,982,119 +0.08(+0.39%)
May 01, 2012 21.56 21.62 21.48 21.58 3,056,347 +0.09(+0.42%)
Apr 30, 2012 21.55 21.65 21.44 21.49 4,339,330 -0.24(-1.09%)
Apr 27, 2012 21.83 21.86 21.64 21.73 7,025,850 +0.48(+2.28%)
Apr 26, 2012 21.04 21.29 20.97 21.25 7,819,267 +0.11(+0.51%)
Apr 25, 2012 21.21 21.28 21.04 21.14 5,844,670 +0.16(+0.75%)
Apr 24, 2012 20.80 21.10 20.77 20.98 11,491,835 +0.36(+1.75%)
Apr 23, 2012 20.60 20.70 20.44 20.62 12,561,190 -0.38(-1.80%)
Apr 20, 2012 20.84 21.12 20.83 21.00 14,192,626 +0.28(+1.36%)
Apr 19, 2012 20.84 20.91 20.55 20.72 17,465,068 -0.10(-0.49%)
Apr 18, 2012 20.74 20.97 20.73 20.82 11,373,293 -0.15(-0.72%)
Apr 17, 2012 20.73 20.99 20.64 20.97 6,049,672 +0.39(+1.92%)
Apr 16, 2012 20.58 20.63 20.44 20.58 5,610,190 +0.19(+0.94%)
Apr 13, 2012 20.40 20.45 20.26 20.39 7,589,567 -0.34(-1.66%)
Apr 12, 2012 20.54 20.83 20.54 20.73 7,045,105 +0.17(+0.85%)
Apr 11, 2012 20.61 20.67 20.43 20.55 12,329,350 +0.17(+0.83%)
Apr 10, 2012 20.74 20.83 20.34 20.39 8,404,503 -0.46(-2.19%)
Apr 09, 2012 20.58 20.94 20.58 20.84 4,926,141 -0.06(-0.30%)
Apr 05, 2012 20.85 20.92 20.74 20.90 8,645,871 -0.31(-1.46%)
Apr 04, 2012 21.29 21.35 21.08 21.21 8,376,971 -0.52(-2.38%)
Apr 03, 2012 22.10 22.11 21.66 21.73 4,027,923 -0.39(-1.76%)
Apr 02, 2012 21.75 22.14 21.72 22.12 4,045,577 +0.30(+1.39%)
Mar 30, 2012 21.86 21.93 21.75 21.82 4,164,436 +0.20(+0.94%)
Mar 29, 2012 21.62 21.66 21.44 21.61 4,372,398 -0.23(-1.03%)
Mar 28, 2012 22.06 22.06 21.71 21.84 6,336,761 -0.01(-0.03%)
Mar 27, 2012 21.90 21.90 21.75 21.84 4,143,999 -0.01(-0.05%)
Mar 26, 2012 21.65 21.89 21.62 21.86 3,736,530 +0.29(+1.33%)
Mar 23, 2012 21.46 21.60 21.35 21.57 2,286,253 -0.08(-0.36%)
Mar 22, 2012 21.52 21.71 21.51 21.65 3,303,860 -0.13(-0.59%)
Mar 21, 2012 21.88 21.94 21.70 21.78 3,241,171 -0.05(-0.21%)
Mar 20, 2012 21.71 21.87 21.70 21.82 2,929,414 -0.09(-0.41%)
Mar 19, 2012 21.75 22.01 21.74 21.91 2,287,102 +0.01(+0.05%)
Mar 16, 2012 21.95 21.98 21.85 21.90 3,354,947 +0.04(+0.18%)
Mar 15, 2012 21.79 21.86 21.61 21.86 3,248,811 +0.18(+0.83%)
Mar 14, 2012 21.76 21.82 21.63 21.68 3,246,114 -0.08(-0.36%)
Mar 13, 2012 21.56 21.78 21.53 21.76 2,810,089 +0.26(+1.20%)
Mar 12, 2012 21.44 21.53 21.37 21.50 1,741,350 +0.06(+0.29%)
Mar 09, 2012 21.38 21.53 21.34 21.44 2,431,664 -0.04(-0.18%)
Mar 08, 2012 21.24 21.52 21.20 21.48 4,666,602 +0.53(+2.53%)
Mar 07, 2012 20.93 21.02 20.84 20.95 4,161,490 +0.15(+0.70%)
Mar 06, 2012 21.00 21.05 20.77 20.80 8,209,962 -0.60(-2.81%)
Mar 05, 2012 21.47 21.52 21.39 21.40 2,632,867 +0.11(+0.50%)
Mar 02, 2012 21.34 21.40 21.26 21.30 2,652,260 -0.14(-0.66%)
Mar 01, 2012 21.17 21.45 21.16 21.44 6,991,709 +0.59(+2.84%)
Feb 29, 2012 21.19 21.22 20.85 20.85 4,991,129 -0.30(-1.44%)
Feb 28, 2012 21.09 21.24 20.98 21.15 3,728,018 +0.03(+0.16%)
Feb 27, 2012 21.02 21.23 21.00 21.12 2,718,068 -0.18(-0.85%)
Feb 24, 2012 21.28 21.42 21.27 21.30 3,782,532 +0.05(+0.21%)
Feb 23, 2012 21.09 21.26 20.99 21.25 4,829,108 +0.44(+2.14%)
Feb 22, 2012 20.88 21.02 20.80 20.81 5,407,820 -0.19(-0.88%)
Feb 21, 2012 20.97 21.14 20.90 20.99 3,032,230 +0.06(+0.30%)
Feb 17, 2012 20.95 20.97 20.85 20.93 4,287,284 +0.04(+0.19%)
Feb 16, 2012 20.75 20.93 20.69 20.89 4,538,686 +0.10(+0.46%)
Feb 15, 2012 20.88 20.90 20.75 20.80 3,318,592 -0.07(-0.35%)
Feb 14, 2012 21.01 21.06 20.76 20.87 3,696,108 -0.28(-1.33%)
Feb 13, 2012 21.14 21.20 21.03 21.15 2,877,810 +0.19(+0.91%)
Feb 10, 2012 20.85 21.03 20.78 20.96 3,847,594 -0.10(-0.48%)
Feb 09, 2012 21.13 21.13 20.89 21.06 4,992,394 +0.15(+0.73%)
Feb 08, 2012 20.86 21.00 20.68 20.91 11,339,771 -0.23(-1.07%)
Feb 07, 2012 20.89 21.16 20.84 21.13 6,465,587 +0.47(+2.26%)
Feb 06, 2012 20.48 20.72 20.44 20.67 4,957,359 -0.01(-0.05%)
Feb 03, 2012 20.62 20.70 20.52 20.68 6,252,609 +0.02(+0.08%)
Feb 02, 2012 20.71 20.75 20.59 20.66 4,529,732 -0.10(-0.46%)
Feb 01, 2012 20.78 20.98 20.74 20.76 5,773,413 -0.15(-0.70%)
Jan 31, 2012 21.08 21.16 20.81 20.90 5,781,701 +0.06(+0.30%)
Jan 30, 2012 20.78 20.88 20.73 20.84 6,175,338 +0.03(+0.16%)
Jan 27, 2012 20.70 20.82 20.67 20.81 4,057,149 +0.01(+0.03%)
Jan 26, 2012 20.72 20.91 20.64 20.80 5,969,632 +0.17(+0.85%)
Jan 25, 2012 20.35 20.66 20.19 20.63 6,754,178 +0.20(+0.96%)
Jan 24, 2012 20.37 20.43 20.26 20.43 5,160,702 +0.16(+0.78%)
Jan 23, 2012 20.26 20.41 20.24 20.27 4,847,594 -0.03(-0.17%)
Jan 20, 2012 20.19 20.32 20.19 20.31 9,282,653 -0.06(-0.30%)
Jan 19, 2012 20.39 20.40 20.21 20.37 8,413,377 -0.10(-0.47%)
Jan 18, 2012 20.34 20.50 20.29 20.46 7,962,917 +0.33(+1.62%)
Jan 17, 2012 20.06 20.26 20.01 20.14 7,337,107 +0.25(+1.27%)
Jan 13, 2012 19.87 19.92 19.66 19.88 4,726,306 -0.24(-1.20%)
Jan 12, 2012 20.24 20.28 20.03 20.13 5,605,670 -0.05(-0.25%)
Jan 11, 2012 20.12 20.19 19.97 20.18 6,245,049 -0.24(-1.16%)
Jan 10, 2012 20.45 20.47 20.30 20.41 5,746,050 +0.26(+1.31%)
Jan 09, 2012 20.25 20.25 19.95 20.15 6,689,474 -0.07(-0.36%)
Jan 06, 2012 20.19 20.25 19.90 20.22 19,176,736 +0.11(+0.53%)
Jan 05, 2012 19.90 20.14 19.76 20.12 7,671,255 -0.43(-2.11%)
Jan 04, 2012 20.59 20.64 20.40 20.55 5,228,660 -0.02(-0.11%)
Dec 30, 2011 20.57 20.75 20.53 20.57 3,073,331 +0.05(+0.22%)
Dec 29, 2011 20.24 20.54 20.18 20.53 3,931,222 +0.43(+2.16%)
Dec 28, 2011 20.35 20.37 20.06 20.09 2,582,627 -0.25(-1.24%)
Dec 27, 2011 20.34 20.41 20.28 20.35 2,392,339 -0.08(-0.39%)
Dec 23, 2011 20.28 20.43 20.21 20.43 3,068,956 +0.36(+1.80%)
Dec 21, 2011 19.97 20.09 19.85 20.06 8,488,397 -0.04(-0.20%)
Dec 20, 2011 19.90 20.13 19.85 20.10 7,858,310 +0.51(+2.61%)
Dec 19, 2011 19.63 19.80 19.56 19.59 8,406,537 +0.02(+0.09%)
Dec 16, 2011 19.72 19.77 19.47 19.57 3,877,982 +0.00(+0.00%)
Dec 15, 2011 19.37 19.63 19.30 19.57 6,129,962 +0.56(+2.93%)
Dec 14, 2011 19.10 19.15 18.94 19.02 5,700,754 -0.29(-1.49%)
Dec 13, 2011 19.59 19.75 19.25 19.30 6,694,254 -0.31(-1.58%)
Dec 12, 2011 19.86 19.88 19.51 19.61 3,698,479 -0.39(-1.94%)
Dec 09, 2011 19.90 20.13 19.88 20.00 5,481,449 +0.39(+2.01%)
Dec 08, 2011 19.95 20.04 19.56 19.61 5,593,948 -0.43(-2.16%)
Dec 07, 2011 19.70 20.13 19.63 20.04 17,270,376 +0.34(+1.71%)
Dec 06, 2011 19.49 19.81 19.43 19.70 5,289,530 +0.43(+2.22%)
Dec 05, 2011 19.56 19.57 19.16 19.28 4,484,924 -0.14(-0.73%)
Dec 02, 2011 19.66 19.70 19.41 19.42 4,427,404 -0.33(-1.65%)
Dec 01, 2011 19.87 20.01 19.64 19.74 4,556,507 +0.03(+0.17%)
Nov 30, 2011 19.76 19.90 19.53 19.71 6,968,657 +0.75(+3.98%)
Nov 29, 2011 18.80 19.03 18.71 18.96 9,036,147 +0.16(+0.84%)
Nov 28, 2011 18.74 18.87 18.65 18.80 6,556,201 +0.94(+5.26%)
Nov 25, 2011 17.80 18.09 17.80 17.86 2,739,731 -0.28(-1.52%)
Nov 23, 2011 18.42 18.32 18.07 18.13 6,482,319 -0.29(-1.56%)
Nov 22, 2011 18.60 18.65 18.33 18.42 8,887,963 -0.15(-0.82%)
Nov 21, 2011 18.62 18.66 18.41 18.57 6,354,131 -0.23(-1.20%)
Nov 18, 2011 18.95 19.01 18.76 18.80 4,277,925 +0.06(+0.33%)
Nov 17, 2011 19.08 19.10 18.58 18.74 5,992,427 -0.11(-0.57%)
Nov 16, 2011 18.96 19.11 18.82 18.84 4,601,654 -0.11(-0.59%)
Nov 15, 2011 18.87 19.09 18.81 18.96 4,642,865 -0.05(-0.24%)
Nov 14, 2011 18.99 19.09 18.86 19.00 4,202,505 -0.24(-1.23%)
Nov 11, 2011 18.98 19.39 18.98 19.24 5,982,061 +0.34(+1.82%)
Nov 10, 2011 18.84 18.94 18.61 18.89 7,799,341 +0.39(+2.13%)
Nov 09, 2011 18.78 18.85 18.42 18.50 9,973,448 -1.04(-5.30%)
Nov 08, 2011 19.41 19.59 19.23 19.54 4,629,523 +0.46(+2.39%)
Nov 07, 2011 19.04 19.21 18.89 19.08 9,780,190 -0.13(-0.67%)
Nov 04, 2011 19.59 19.64 19.11 19.21 5,653,639 -0.63(-3.18%)
Nov 03, 2011 19.52 19.93 19.27 19.84 5,876,221 +0.60(+3.10%)
Nov 02, 2011 19.25 19.57 19.20 19.24 13,234,592 +0.10(+0.50%)
Nov 01, 2011 19.22 19.46 19.09 19.15 15,128,195 -0.98(-4.87%)
Oct 31, 2011 20.71 20.84 20.13 20.13 6,620,131 -0.84(-4.00%)
Oct 28, 2011 21.02 21.08 20.85 20.97 3,764,867 -0.14(-0.64%)
Oct 27, 2011 20.99 21.20 20.68 21.10 7,016,758 +1.16(+5.82%)
Oct 26, 2011 20.00 20.01 19.55 19.94 3,694,728 +0.37(+1.87%)
Oct 25, 2011 19.83 19.84 19.55 19.57 5,847,089 -0.70(-3.44%)
Oct 24, 2011 19.74 20.27 19.73 20.27 3,860,815 +0.21(+1.07%)
Oct 21, 2011 19.78 20.07 19.74 20.06 4,001,932 +0.55(+2.83%)
Oct 20, 2011 19.73 19.77 19.24 19.51 5,465,230 +0.11(+0.55%)
Oct 19, 2011 19.48 19.71 19.36 19.40 7,483,521 -0.22(-1.12%)
Oct 18, 2011 19.28 19.76 19.09 19.62 5,367,400 +0.24(+1.25%)
Oct 17, 2011 19.74 19.77 19.33 19.38 5,717,405 -0.56(-2.82%)
Oct 14, 2011 20.01 20.04 19.77 19.94 4,696,790 +0.12(+0.63%)
Oct 13, 2011 19.59 19.82 19.39 19.82 7,362,686 +0.40(+2.06%)
Oct 12, 2011 19.43 19.62 19.29 19.42 5,486,234 +0.21(+1.08%)
Oct 11, 2011 19.05 19.25 18.97 19.21 4,077,480 -0.06(-0.32%)
Oct 10, 2011 19.20 19.33 19.11 19.27 5,848,856 +0.75(+4.07%)
Oct 07, 2011 18.72 18.75 18.49 18.52 6,595,893 -0.25(-1.35%)
Oct 06, 2011 18.62 18.78 18.61 18.77 5,707,872 +0.30(+1.62%)
Oct 05, 2011 18.21 18.48 18.03 18.47 8,454,552 -0.01(-0.06%)
Oct 04, 2011 18.12 18.49 17.81 18.48 11,410,919 +0.53(+2.98%)
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.