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
6/26/201351.3351.8051.1251.801,206,010
6/25/201349.8649.9949.3349.772,067,200
6/24/201349.8250.4949.7550.161,721,230
6/21/201351.3651.6150.7951.351,929,550
6/20/201351.9552.0450.7850.901,499,900
6/19/201354.4554.6753.3053.40541,789
6/18/201354.5154.6954.3054.56581,132
6/17/201355.1955.4754.8955.021,264,620
6/14/201353.8154.1053.4753.74374,612
6/13/201353.2153.9953.0653.99371,286
6/12/201354.1054.2353.4453.52906,320
6/11/201352.7353.3152.6552.99556,608
6/10/201353.5053.5953.1753.29470,136
6/7/201352.8853.8652.7553.37693,064
6/6/201352.5853.1952.3752.992,654,940
6/5/201352.8753.0052.4052.631,401,290
6/4/201353.1853.6252.9253.50897,136
6/3/201353.2353.4552.5153.221,484,940
5/31/201353.9654.1953.0953.091,360,360
5/30/201354.6655.0654.5854.58501,598
5/29/201354.8854.9053.9154.37914,651
5/28/201355.6255.9455.4255.422,648,850
5/24/201354.8054.8854.3654.861,340,740
5/23/201354.3655.1554.2554.561,184,900
5/22/201355.0655.8654.7455.051,098,310
5/21/201354.3255.0554.1955.051,564,020
5/20/201354.1454.4053.8453.84972,253
5/17/201354.0554.6854.0354.501,646,120
5/16/201354.5054.9854.0954.211,283,780
5/15/201354.0454.7253.9754.48699,682
5/14/201354.8455.1054.7254.781,420,620
5/13/201354.6755.1154.5654.83584,091
5/10/201355.0455.1654.7154.96935,865
5/9/201354.3154.6054.2054.30555,309
5/8/201354.7855.0854.6154.79837,219
5/7/201353.9353.9653.4253.631,368,940
5/6/201353.5553.7052.9853.041,075,180
5/3/201355.3255.7755.2255.641,590,800
5/2/201353.4155.0053.3955.002,197,010
5/1/201353.2153.5752.6952.871,622,740
4/30/201354.3454.6153.3553.352,015,740
4/29/201354.4454.7353.9854.502,181,730
4/26/201353.8153.9053.3453.362,036,990
4/25/201353.9654.1353.2653.292,423,450
4/24/201354.8754.9854.4954.742,111,740
4/23/201353.9054.5553.8654.282,615,910
4/22/201352.5352.8551.9952.755,578,960
4/19/201352.5453.0052.4152.961,209,460
4/18/201352.6452.7352.1652.551,273,120
4/17/201353.2953.3551.9452.445,228,600
4/16/201354.1854.4853.9354.3712,164,800
4/15/201353.3853.9053.3253.829,318,220
4/12/201352.1552.4351.7552.431,062,620
4/11/201352.3952.9952.2252.621,056,160
4/10/201351.7252.2651.6752.241,231,800
4/9/201351.4651.6750.9751.554,194,850
4/8/201351.1451.1850.6051.001,804,910
4/5/201350.0350.8949.9650.662,820,000
4/4/201350.7851.3250.6551.321,850,100
4/3/201351.7352.0951.3951.655,220,370
4/2/201351.3752.0651.2551.961,581,830
4/1/201351.0551.2850.8950.96898,868
3/28/201350.5251.2950.4551.083,021,410
3/27/201349.3650.1949.3650.153,135,040
3/26/201350.5150.7350.2850.543,463,950
3/25/201350.2550.5249.4050.0010,186,200
3/22/201350.2850.8250.2250.692,396,320
3/21/201349.5350.2249.4549.966,253,490
3/20/201350.3150.9350.2250.731,466,040
3/19/201349.2449.4648.6549.232,068,270
3/18/201348.5749.4348.4849.042,065,540
3/15/201349.3949.9549.3249.952,819,700
3/14/201348.8949.3448.7449.301,005,930
3/13/201348.8249.0848.4449.071,537,470
3/12/201348.9049.3048.6548.991,747,160
3/11/201349.0049.3448.8949.093,424,220
3/8/201349.2749.4648.8649.413,845,860
3/7/201348.8049.3048.7849.09876,202
3/6/201348.4948.5448.0448.29750,213
3/5/201348.2548.7548.2248.411,316,240
3/4/201347.2947.7047.1947.641,172,490
3/1/201346.8547.2046.5146.95735,047
2/28/201346.6547.5246.5647.211,488,910
2/27/201346.2747.0246.1646.942,923,060
2/26/201347.0647.3146.2446.283,031,800
2/25/201348.9949.0246.6346.683,280,310
2/22/201347.6448.4347.4648.287,769,740
2/21/201347.4747.6246.9747.333,182,140
2/20/201349.3749.5148.8548.85828,037
2/19/201349.1449.7049.0449.69937,918
2/15/201348.5348.6147.9848.02881,878
2/14/201348.3648.6648.1748.262,502,780
2/13/201349.0049.5349.0049.531,493,730
2/12/201348.1648.9548.0848.823,086,240
2/11/201348.2748.2747.4148.014,500,540
2/8/201345.5347.3045.4546.5210,888,700
2/7/201345.1245.3544.5045.305,893,240
2/6/201346.7147.3646.5647.342,133,870
2/5/201348.0548.2647.6747.791,613,190
2/4/201348.2948.3447.0347.301,131,550
Trading Center