SANOFI $54.62

up +0.06


19/6/2013 10:19 AM  |  NYSE : SNY  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

SNY historical data

Date Open High Low Close Volume
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
12/27/2012 47.74 47.97 47.15 47.51 9474
12/26/2012 47.39 47.60 47.19 47.32 5207
12/24/2012 47.56 47.57 46.65 47.19 3296
12/21/2012 47.34 47.70 47.24 47.60 10709
12/20/2012 47.51 47.53 47.24 47.43 11003
12/19/2012 47.19 47.30 46.70 46.74 15111
12/18/2012 47.04 47.76 47.04 47.63 17945
12/17/2012 46.58 46.99 46.56 46.84 17848
12/14/2012 46.78 47.31 46.64 47.02 14732
12/13/2012 46.80 47.05 46.73 46.90 13545
12/12/2012 46.91 47.03 46.50 46.66 19780
12/11/2012 46.71 46.95 46.59 46.91 21064
12/10/2012 46.15 46.34 46.03 46.22 16557
12/7/2012 46.14 46.32 45.80 46.32 7573
12/6/2012 45.99 46.06 45.61 46.06 6924
12/5/2012 45.51 45.97 45.45 45.80 12907
12/4/2012 45.50 45.50 45.16 45.41 5192
12/3/2012 44.88 45.18 44.82 45.04 9233
11/30/2012 44.86 45.04 44.38 44.62 16824
11/29/2012 45.17 45.26 44.74 45.05 13034
11/28/2012 44.09 44.66 43.99 44.61 11881
11/27/2012 44.38 44.67 44.21 44.39 13906
11/26/2012 44.86 44.89 44.51 44.66 10431
11/23/2012 44.46 44.98 44.45 44.87 5247
11/21/2012 43.49 43.82 43.41 43.71 9658
11/20/2012 43.34 43.95 43.20 43.86 10523
11/19/2012 42.71 43.49 42.69 43.27 21967
11/16/2012 42.88 42.93 42.20 42.60 15303
11/15/2012 42.76 42.96 42.62 42.73 9939
11/14/2012 43.51 43.53 42.90 43.02 7481
11/13/2012 42.81 43.81 42.75 43.46 14743
11/12/2012 43.43 43.70 43.31 43.58 10537
11/9/2012 42.97 43.67 42.92 43.44 18991
11/8/2012 43.09 43.35 42.75 42.84 18200
11/7/2012 43.46 43.47 42.87 43.35 23462
11/6/2012 44.00 44.84 43.95 44.68 16025
11/5/2012 43.75 43.82 43.42 43.62 9682
11/2/2012 44.47 44.60 44.15 44.17 9287
11/1/2012 44.80 45.07 44.67 44.86 21184
10/31/2012 44.81 44.81 43.79 43.85 23255
10/26/2012 44.17 44.54 43.87 44.02 19647
10/25/2012 43.84 44.01 43.39 44.01 21911
10/24/2012 43.14 43.21 42.69 42.82 14603
10/23/2012 43.14 43.19 42.70 43.12 24781
10/22/2012 44.96 44.97 44.20 44.36 15899
10/19/2012 44.95 45.01 44.30 44.55 15334
10/18/2012 45.39 45.72 45.31 45.59 22473
10/17/2012 44.92 45.22 44.77 45.08 12258
10/16/2012 44.92 45.20 44.75 45.19 19387
10/15/2012 43.69 43.76 43.40 43.64 12474
10/12/2012 43.06 43.56 42.89 43.11 7586
10/11/2012 43.06 43.38 42.95 42.95 11725
10/10/2012 43.01 43.01 42.52 42.75 17639
10/9/2012 43.70 43.86 42.96 43.08 17330
10/8/2012 44.22 44.42 43.99 44.23 12197
10/5/2012 44.78 44.89 44.52 44.64 12549
10/4/2012 43.96 44.26 43.79 44.23 13992
10/3/2012 43.81 43.99 43.58 43.90 11582
10/2/2012 44.39 44.40 43.79 44.02 14336
10/1/2012 43.96 44.33 43.71 43.97 23153
9/28/2012 43.50 43.68 42.67 43.06 34069
9/27/2012 44.18 44.57 43.91 44.50 34549
9/26/2012 43.88 43.94 43.34 43.55 17889
9/25/2012 44.53 44.97 44.18 44.20 30119
9/24/2012 44.25 44.54 44.15 44.36 12878
9/21/2012 44.67 44.96 44.53 44.61 17382
9/20/2012 43.95 44.23 43.83 44.11 20923
9/19/2012 44.15 44.36 43.91 44.22 32787
9/18/2012 43.77 43.83 43.56 43.76 17268
9/17/2012 43.72 44.03 43.54 43.68 16833
9/14/2012 44.14 44.52 43.73 43.81 74792
9/13/2012 43.29 43.90 42.98 43.72 23510
9/12/2012 43.52 43.53 43.19 43.26 31715
9/11/2012 42.62 43.37 42.52 43.18 36330
9/10/2012 41.99 42.13 41.69 41.70 10645
9/7/2012 42.45 42.45 42.11 42.40 26465
9/6/2012 41.55 42.30 41.55 42.28 30401
9/5/2012 41.16 41.27 40.91 40.98 14774
9/4/2012 40.94 41.00 40.52 40.78 10567
8/31/2012 41.29 41.30 40.71 40.95 14993
8/30/2012 40.92 40.96 40.36 40.49 16558
8/29/2012 41.04 41.16 40.85 40.90 9017
Marketplace
Trading Center