SANOFI $55.05


22/5/2013 04:22 PM  |  NYSE : SNY  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

SNY historical data

Date Open High Low Close Volume
5/22/2013 55.06 55.86 54.74 55.05 10976
5/21/2013 54.32 55.05 54.19 55.05 15641
5/20/2013 54.14 54.40 53.84 53.84 9721
5/17/2013 54.05 54.68 54.03 54.50 16462
5/16/2013 54.50 54.98 54.09 54.21 12836
5/15/2013 54.04 54.72 53.97 54.48 6992
5/14/2013 54.84 55.10 54.72 54.78 14205
5/13/2013 54.67 55.11 54.56 54.83 5841
5/10/2013 55.04 55.16 54.71 54.96 9359
5/9/2013 54.31 54.60 54.20 54.30 5554
5/8/2013 54.78 55.08 54.61 54.79 8360
5/7/2013 53.93 53.96 53.42 53.63 13690
5/6/2013 53.55 53.70 52.98 53.04 10750
5/3/2013 55.32 55.77 55.22 55.64 15908
5/2/2013 53.41 55.00 53.39 55.00 21971
5/1/2013 53.21 53.57 52.69 52.87 16228
4/30/2013 54.34 54.61 53.35 53.35 20158
4/29/2013 54.44 54.73 53.98 54.50 21803
4/26/2013 53.81 53.90 53.34 53.36 20369
4/25/2013 53.96 54.13 53.26 53.29 24202
4/24/2013 54.87 54.98 54.49 54.74 21118
4/23/2013 53.90 54.55 53.86 54.28 26118
4/22/2013 52.53 52.85 51.99 52.75 54644
4/19/2013 52.54 53.00 52.41 52.96 12095
4/18/2013 52.64 52.73 52.16 52.55 12732
4/17/2013 53.29 53.35 51.94 52.44 52287
4/16/2013 54.18 54.48 53.93 54.37 121649
4/15/2013 53.38 53.90 53.32 53.82 91607
4/12/2013 52.15 52.43 51.75 52.43 10627
4/11/2013 52.39 52.99 52.22 52.62 10560
4/10/2013 51.72 52.26 51.67 52.24 12315
4/9/2013 51.46 51.67 50.97 51.55 36965
4/8/2013 51.18 51.18 50.60 51.00 18050
4/5/2013 50.03 50.89 49.96 50.66 28198
4/4/2013 50.78 51.32 50.65 51.32 18501
4/3/2013 51.73 52.09 51.39 51.65 52202
4/2/2013 51.37 52.06 51.25 51.96 15819
4/1/2013 51.05 51.28 50.89 50.96 8986
3/28/2013 50.52 51.29 50.45 51.08 30215
3/27/2013 49.36 50.19 49.36 50.15 31351
3/26/2013 50.51 50.73 50.28 50.54 34640
3/25/2013 50.25 50.52 49.40 50.00 101862
3/22/2013 50.28 50.82 50.22 50.69 22379
3/21/2013 49.53 50.22 49.45 49.96 62535
3/20/2013 50.31 50.93 50.22 50.73 14661
3/19/2013 49.24 49.46 48.65 49.23 20683
3/18/2013 48.57 49.43 48.48 49.04 20656
3/15/2013 49.39 49.95 49.32 49.95 28198
3/14/2013 48.89 49.34 48.74 49.30 10060
3/13/2013 48.82 49.08 48.44 49.07 15375
3/12/2013 48.90 49.30 48.65 48.99 17471
3/11/2013 49.00 49.34 48.89 49.09 34243
3/8/2013 49.27 49.46 48.86 49.41 38459
3/7/2013 48.80 49.30 48.78 49.09 8762
3/6/2013 48.49 48.54 48.04 48.29 7497
3/5/2013 48.25 48.74 48.22 48.41 13163
3/4/2013 47.29 47.70 47.19 47.64 11725
3/1/2013 46.85 47.20 46.51 46.95 7351
2/28/2013 46.65 47.52 46.56 47.21 14889
2/27/2013 46.27 47.02 46.16 46.94 29231
2/26/2013 47.06 47.31 46.24 46.28 30318
2/25/2013 48.99 49.02 46.63 46.68 32803
2/22/2013 47.64 48.43 47.46 48.28 77698
2/21/2013 47.47 47.62 46.97 47.33 31822
2/20/2013 49.37 49.51 48.85 48.85 8281
2/19/2013 49.14 49.70 49.04 49.69 9380
2/15/2013 48.53 48.61 47.98 48.02 8818
2/14/2013 48.36 48.66 48.17 48.26 25028
2/13/2013 49.00 49.53 49.00 49.53 14938
2/12/2013 48.16 48.95 48.08 48.82 30863
2/11/2013 48.27 48.27 47.41 48.01 45006
2/8/2013 45.53 47.30 45.45 46.52 108888
2/7/2013 45.12 45.35 44.50 45.30 58933
2/6/2013 46.71 47.36 46.56 47.34 21339
2/5/2013 48.05 48.26 47.67 47.79 16132
2/4/2013 48.29 48.34 47.03 47.30 11316
2/1/2013 49.08 49.45 48.89 49.29 5912
1/31/2013 48.77 49.10 48.49 48.68 4614
1/30/2013 49.23 49.56 49.05 49.06 18649
1/29/2013 48.70 48.93 48.59 48.80 19478
1/28/2013 49.45 49.45 48.81 48.92 13070
1/25/2013 49.03 49.28 48.78 49.28 11513
1/24/2013 48.26 48.65 48.18 48.50 11924
1/23/2013 47.83 48.12 47.74 48.03 10156
1/22/2013 47.91 47.91 47.43 47.67 14353
1/18/2013 48.18 48.35 47.68 47.73 13087
1/17/2013 48.69 49.14 48.45 49.04 21747
1/16/2013 48.31 48.38 47.99 47.99 21808
1/15/2013 48.09 48.27 47.62 47.90 20343
1/14/2013 48.81 48.88 48.50 48.69 11681
1/11/2013 49.00 49.28 48.75 48.87 14784
1/10/2013 48.40 48.72 48.23 48.45 32185
1/9/2013 47.97 48.43 47.96 48.07 6710
1/8/2013 48.33 48.65 48.24 48.58 11398
1/7/2013 47.69 48.14 47.62 48.05 13111
1/4/2013 47.67 48.29 47.65 48.03 23558
1/3/2013 47.75 47.98 47.61 47.71 8963
1/2/2013 48.01 48.10 47.57 47.92 6231
12/31/2012 46.93 47.54 46.85 47.38 9958
12/28/2012 46.96 47.08 46.47 46.68 5298
Marketplace
Trading Center