Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh $52.68

down -1.06


22/8/2014 04:00 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
11/4/201352.7552.9652.5952.88468,139
11/1/201352.7252.7652.2052.69779,592
10/31/201353.7353.9453.2653.48695,673
10/30/201353.0753.8152.8152.811,038,047
10/29/201352.0852.1551.7951.921,427,696
10/28/201351.9252.1551.8052.09527,420
10/25/201352.0552.2451.7052.243,283,774
10/24/201351.5351.7251.3551.563,162,425
10/23/201350.9651.3550.9551.24866,835
10/22/201351.3651.6851.2051.35767,392
10/21/201350.3850.6250.3050.61691,524
10/18/201349.9450.3749.7950.25956,999
10/17/201349.8050.1649.6850.13629,540
10/16/201349.1949.5649.0249.29750,297
10/15/201349.5449.6849.2949.29576,751
10/14/201349.6550.1049.6050.10476,903
10/11/201349.7149.9949.6749.99563,593
10/10/201349.2249.4949.1249.42721,359
10/9/201349.1049.1248.4348.753,012,611
10/8/201350.4050.4449.5249.521,066,835
10/7/201350.5750.8150.4750.57491,610
10/4/201350.5750.8150.4950.501,058,968
10/3/201350.6350.9150.3350.411,852,860
10/2/201350.7650.8150.3450.661,300,858
10/1/201350.9051.2150.7851.17483,841
9/30/201350.6550.7350.3650.63634,285
9/27/201350.6450.9350.4950.741,003,109
9/26/201350.6950.7650.0950.201,302,611
9/25/201350.3650.7150.3250.32748,128
9/24/201350.5650.7350.0550.54713,007
9/23/201350.8750.9050.3450.441,395,933
9/20/201351.3651.5051.0151.054,351,799
9/19/201350.6850.9650.5050.846,951,589
9/18/201348.8350.4548.8250.424,685,500
9/17/201348.7949.2648.7849.262,200,136
9/16/201348.4448.4947.9547.952,392,222
9/13/201347.9348.2047.7247.961,615,748
9/12/201348.2948.3947.8847.961,733,149
9/11/201349.1749.4249.0449.212,081,586
9/10/201348.9649.0648.7749.001,694,695
9/9/201348.0948.5247.9348.201,120,512
9/6/201348.2448.9047.9248.761,488,664
9/5/201347.6648.1347.5747.85781,900
9/4/201347.0648.0447.0147.942,171,119
9/3/201348.2648.3546.9547.645,158,586
8/30/201348.7248.7247.7547.782,450,717
8/29/201348.6849.2548.6249.143,778,436
8/28/201349.3549.4048.8749.0210,014,438
8/27/201350.2350.6049.5549.556,619,615
8/26/201351.0151.4250.7550.802,568,847
8/23/201350.0550.5049.8650.501,957,773
8/22/201350.6450.6950.1350.253,019,422
8/21/201351.2351.3550.1950.196,403,193
8/20/201351.9852.0551.6351.75909,754
8/19/201351.8451.9051.4751.60587,032
8/16/201351.8551.8551.4951.731,002,886
8/15/201351.2551.7050.7651.532,360,526
8/14/201351.7752.0851.7251.881,945,909
8/13/201351.6352.2451.5052.241,893,159
8/12/201351.5051.8951.5051.791,621,676
8/9/201352.5952.8652.4952.811,394,583
8/8/201352.9052.9952.4152.792,292,858
8/7/201352.0752.5451.9152.284,281,878
8/6/201352.0252.1551.5551.813,710,421
8/5/201350.7351.1750.5951.021,986,196
8/2/201350.6251.1550.6151.154,677,758
8/1/201350.7251.1550.4551.052,826,906
7/31/201353.0653.5351.4851.482,805,876
7/30/201353.3553.4552.8052.80622,277
7/29/201352.8652.9852.5852.58494,238
7/26/201353.0253.3652.7653.03549,808
7/25/201352.7353.2452.5653.241,084,434
7/24/201353.0053.0352.5452.85684,909
7/23/201352.8653.0052.6052.71467,285
7/22/201352.8053.1752.7753.17407,823
7/19/201352.0052.5651.9452.34508,533
7/18/201352.3153.0852.2353.08596,814
7/17/201352.2452.3851.7552.20662,909
7/16/201352.0252.0551.6651.90561,221
7/15/201352.6452.7352.2052.45560,484
7/12/201352.1352.4051.7852.40847,705
7/11/201352.1552.5651.7152.521,160,276
7/10/201350.8951.0550.6650.991,134,153
7/9/201351.8451.8951.2251.28992,611
7/8/201351.8452.0951.4851.68507,914
7/5/201351.6551.8450.6751.07868,747
7/3/201350.4450.6450.0850.49411,089
7/2/201351.2151.5950.8350.89607,285
7/1/201352.0852.2251.6651.66898,085
6/28/201351.9652.2151.4651.51573,876
6/27/201352.0652.6851.8251.821,607,156
6/26/201351.3351.8051.1251.801,206,013
6/25/201349.8649.9949.3349.772,067,197
6/24/201349.8250.4949.7550.161,721,229
6/21/201351.3651.6150.7951.351,929,546
6/20/201351.9552.0450.7850.901,499,905
6/19/201354.4554.6753.3053.40541,789
6/18/201354.5154.6954.3054.56581,132
6/17/201355.1955.4754.8955.021,264,618
6/14/201353.8154.1053.4753.74374,612
Trading Center