Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh $54.70

down 0.00


28/8/2014 04:04 PM  |  NYSE : SNY  
Industries : Drugs / Drugs - Generic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNY historical data

Date Open High Low Close Volume
8/28/201454.4354.8454.3354.702,577,940
8/27/201454.8055.3554.7155.21873,989
8/26/201454.2754.9554.2654.791,127,004
8/25/201453.1553.8853.0453.72736,708
8/22/201452.7953.0152.4152.681,833,663
8/21/201453.3353.7453.2653.74927,059
8/20/201452.6752.9052.4552.791,668,859
8/19/201452.9953.3152.9353.291,603,000
8/18/201453.1153.4453.1053.441,029,863
8/15/201453.1853.3652.1052.462,765,080
8/14/201452.5552.8552.5252.851,006,994
8/13/201452.4352.5852.2252.411,818,079
8/12/201451.7052.0551.6352.05709,518
8/11/201452.2252.4352.0052.09836,239
8/8/201451.8552.3251.6552.32783,140
8/7/201452.1352.2551.2851.43812,400
8/6/201451.9952.6251.9952.50949,270
8/5/201453.3053.3652.7052.97364,829
8/4/201453.4053.7253.1053.72594,909
8/1/201453.2353.3052.7553.193,368,268
7/31/201453.2353.4552.2752.271,079,092
7/30/201451.8252.1851.4252.182,371,333
7/29/201451.8151.8951.4051.401,328,803
7/28/201451.3351.4650.9251.181,364,719
7/25/201451.7151.7350.8350.97671,233
7/24/201452.0552.1251.8552.03963,549
7/23/201452.0452.0951.8151.95530,695
7/22/201451.7952.0551.6151.82594,676
7/21/201451.3251.5251.1151.47832,003
7/18/201451.1751.6851.0651.56296,072
7/17/201451.4851.8350.7450.89755,195
7/16/201451.8651.8751.5551.85686,249
7/15/201451.7951.8651.2351.43842,644
7/14/201452.1352.2351.8151.91439,724
7/11/201451.4551.9551.3451.63806,378
7/10/201451.5651.8551.4751.671,064,980
7/9/201451.8852.3051.7452.24392,867
7/8/201452.2252.2551.7951.80556,314
7/7/201452.3452.7652.1752.301,263,695
7/3/201453.3053.4553.1953.45345,507
7/2/201452.8453.2852.7653.20791,137
7/1/201453.0953.4752.9353.28598,920
6/30/201453.1853.3553.0053.17777,256
6/27/201453.0353.3652.7753.311,462,039
6/26/201453.2653.3052.6052.97826,498
6/25/201453.3553.5353.1953.50987,837
6/24/201454.1254.2653.7353.78965,392
6/23/201454.1754.3553.9054.35632,201
6/20/201454.3654.6054.3054.52897,280
6/19/201454.2454.4254.0454.405,152,926
6/18/201454.0254.0453.5753.741,416,411
6/17/201453.5954.0753.5654.01530,098
6/16/201453.8253.9153.4753.84364,985
6/13/201453.6453.9553.6053.78467,413
6/12/201453.6753.7753.5053.69449,919
6/11/201453.7253.7553.4253.602,533,838
6/10/201453.8954.1153.7453.80797,013
6/9/201453.5153.8253.4453.82378,314
6/6/201454.0054.1053.8154.10416,966
6/5/201453.6754.0053.5554.00774,633
6/4/201453.4653.5453.2753.54649,643
6/3/201453.1453.2953.0053.292,610,232
6/2/201453.1053.1952.8753.05946,709
5/30/201453.1253.6053.0453.30845,313
5/29/201453.1053.2853.0153.28632,145
5/28/201452.9053.1252.6052.991,043,337
5/27/201453.2153.3152.8353.18724,472
5/23/201452.8452.9652.6752.79228,579
5/22/201452.4852.9552.4352.841,364,023
5/21/201452.6353.0952.6053.08374,929
5/20/201452.8552.9952.4452.56391,602
5/19/201452.7453.0052.6153.00495,187
5/16/201452.9053.1052.6853.101,097,722
5/15/201452.3952.7652.0352.61746,411
5/14/201453.1053.2852.5852.581,463,708
5/13/201452.6252.6552.3452.43511,678
5/12/201452.8252.8752.5552.80876,389
5/9/201452.3652.4751.9851.98827,129
5/8/201452.8053.0152.5352.661,340,423
5/7/201452.6653.3752.3553.10849,026
5/6/201454.4054.5754.1854.36578,768
5/5/201453.6554.6453.5854.54583,271
5/2/201453.7554.2053.6654.031,884,593
5/1/201454.1054.4553.9954.41862,461
4/30/201454.2354.2353.8053.801,301,106
4/29/201453.0053.4852.8553.332,307,383
4/28/201453.6753.8253.0153.751,872,813
4/25/201453.0053.0252.5052.83676,541
4/24/201453.1953.2052.6752.72512,890
4/23/201453.4753.5153.1253.17822,304
4/22/201453.2553.4952.9153.391,657,937
4/21/201452.5452.5452.2252.34483,162
4/17/201451.9552.5051.7952.34863,741
4/16/201451.7651.8751.4051.67624,791
4/15/201451.6151.6550.8451.54896,766
4/14/201451.6551.8451.3751.71623,383
4/11/201451.4251.7951.0951.231,527,442
4/10/201452.9852.9951.7751.791,744,196
4/9/201452.7653.0052.3953.002,846,212
4/8/201452.2352.7352.1852.501,116,666
Trading Center