Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh $52.34

up +0.67


17/4/2014 06:40 PM  |  NYSE : SNY  
Industries : Drugs / Drugs - Generic
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNY historical data

Date Open High Low Close Volume
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
4/11/201451.4251.7951.0951.231,527,440
4/10/201452.9852.9951.7751.791,744,200
4/9/201452.7653.0052.3953.002,846,210
4/8/201452.2352.7352.1852.501,116,670
4/7/201451.8951.9351.2851.823,269,110
4/4/201451.8852.1151.2351.232,053,800
4/3/201452.0952.2251.8152.048,366,430
4/2/201451.6752.0451.6452.021,681,900
4/1/201451.8052.0051.6851.84573,177
3/31/201452.5852.7452.1652.28507,544
3/28/201452.1252.2551.9051.98362,872
3/27/201451.5851.8851.4251.75554,477
3/26/201452.2052.3851.8852.001,638,880
3/25/201451.6952.3051.6252.081,524,610
3/24/201451.3651.4150.5051.10857,253
3/21/201451.2251.7050.7450.741,737,830
3/20/201449.8450.5349.8250.261,560,110
3/19/201450.6951.1250.2150.464,237,410
3/18/201450.4350.6850.2150.412,243,990
3/17/201450.2250.5050.0750.07869,319
3/14/201449.7950.0249.4049.701,615,970
3/13/201450.8150.8949.3849.71958,100
3/12/201450.6350.9150.4850.79526,622
3/11/201451.8351.9451.1351.19478,365
3/10/201452.6052.7652.0852.271,013,420
3/7/201452.3852.3851.6251.931,243,030
3/6/201452.4052.5652.1852.54855,665
3/5/201451.8152.0451.7151.801,385,920
3/4/201452.1952.2551.7551.99833,114
3/3/201451.8451.8450.3850.771,623,050
2/28/201451.7752.2151.4951.841,102,860
2/27/201451.3751.7951.3051.491,020,980
2/26/201451.4251.7251.2851.461,002,940
2/25/201450.9551.3750.7951.301,064,490
2/24/201450.8051.5850.7551.351,158,250
2/21/201450.5950.9350.5350.691,224,950
2/20/201450.2650.7650.0850.571,098,860
2/19/201450.6050.7650.3750.421,752,040
2/18/201450.5450.7050.2750.431,285,340
2/14/201449.8550.4849.7450.422,214,950
2/13/201449.1549.6149.1149.491,537,120
2/12/201449.2349.5849.1449.161,232,400
2/11/201448.8149.4448.7249.442,705,560
2/10/201449.3149.3547.6548.114,288,260
2/7/201447.8448.6747.7248.434,794,330
2/6/201447.0847.7747.0647.774,360,320
2/5/201448.3648.5148.1248.293,517,410
2/4/201448.5248.6948.2848.581,523,230
2/3/201449.3949.4248.5048.501,086,780
1/31/201448.7249.4448.6848.901,059,440
1/30/201449.9950.3649.5350.181,508,240
1/29/201448.3949.1448.2648.921,006,680
1/28/201449.4049.5549.1949.401,408,550
1/27/201449.5949.6549.0049.301,447,690
1/24/201450.7950.2449.0149.224,484,880
1/23/201451.8651.8850.6250.792,419,020
1/22/201451.5351.8451.4351.532,459,280
1/21/201451.3951.6451.1351.631,991,730
1/17/201451.1351.4050.8350.83945,303
1/16/201451.1251.3550.9351.18630,113
1/15/201450.7751.2950.6351.131,097,350
1/14/201450.6051.0150.4350.761,445,560
1/13/201449.8850.2749.7950.031,183,340
1/10/201450.5350.8150.3750.81795,763
1/9/201450.9951.0650.4850.82908,653
1/8/201451.2851.3350.9451.085,120,660
1/7/201451.6751.9951.5551.913,804,740
1/6/201452.0752.3151.9751.992,947,310
1/3/201451.7552.1751.6652.042,223,620
1/2/201451.8751.9251.3751.753,647,200
12/31/201353.2253.6353.1353.63948,283
12/30/201352.4553.0452.3452.89997,983
12/27/201352.6152.9252.4852.80793,657
12/26/201352.0952.2951.8752.24293,335
12/24/201351.5651.8951.5351.68198,162
12/23/201351.3851.9651.1651.96760,983
12/20/201351.2651.8451.2251.841,308,710
12/19/201350.9451.5350.8251.532,428,900
12/18/201350.3851.1249.8650.86846,985
12/17/201349.9950.2449.7450.171,418,070
12/16/201350.3550.6550.1850.59668,884
12/13/201349.6849.7249.2949.70937,135
12/12/201350.3550.6550.0050.111,643,820
12/11/201350.8250.9250.0450.13810,819
12/10/201350.7050.7250.0750.071,137,360
12/9/201350.7450.7850.5150.68734,260
12/6/201350.6351.3250.6351.07618,166
12/5/201350.7451.0650.5650.672,488,960
12/4/201350.2750.9650.1450.911,484,710
12/3/201351.4351.5750.6650.701,168,400
12/2/201352.1852.3451.7152.002,380,720
11/29/201353.1953.2352.8352.831,574,480
11/27/201353.2253.2252.5752.642,049,740
11/26/201353.1453.1452.6852.93977,873
11/25/201352.9553.0252.6552.76376,243
11/22/201353.0353.0552.6152.993,084,150
Trading Center