Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh $56.78

up +0.09


22/9/2014 01:01 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
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
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
6/6/201352.5853.1952.3752.992,654,936
6/5/201352.8753.0052.4052.631,401,293
6/4/201353.1853.6252.9253.50897,136
6/3/201353.2353.4552.5153.221,484,939
5/31/201353.9654.1953.0953.091,360,363
5/30/201354.6655.0654.5854.58501,598
5/29/201354.8854.9053.9154.37914,651
5/28/201355.6255.9455.4255.422,648,854
5/24/201354.8054.8854.3654.861,340,738
5/23/201354.3655.1554.2554.561,184,900
5/22/201355.0655.8654.7455.051,098,313
5/21/201354.3255.0554.1955.051,564,015
5/20/201354.1454.4053.8453.84972,253
5/17/201354.0554.6854.0354.501,646,118
5/16/201354.5054.9854.0954.211,283,775
5/15/201354.0454.7253.9754.48699,682
5/14/201354.8455.1054.7254.781,420,619
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
5/7/201353.9353.9653.4253.631,368,937
5/6/201353.5553.7052.9853.041,075,183
5/3/201355.3255.7755.2255.641,590,802
5/2/201353.4155.0053.3955.002,197,010
5/1/201353.2153.5752.6952.871,622,741
4/30/201354.3454.6153.3553.352,015,736
4/29/201354.4454.7353.9854.502,181,728
4/26/201353.8153.9053.3453.362,036,994
4/25/201353.9654.1353.2653.292,423,450
4/24/201354.8754.9854.4954.742,111,744
4/23/201353.9054.5553.8654.282,615,912
4/22/201352.5352.8551.9952.755,578,965
4/19/201352.5453.0052.4152.961,209,455
4/18/201352.6452.7352.1652.551,273,122
4/17/201353.2953.3551.9452.445,228,603
4/16/201354.1854.4853.9354.3712,164,817
4/15/201353.3853.9053.3253.829,318,225
4/12/201352.1552.4351.7552.431,062,618
4/11/201352.3952.9952.2252.621,056,157
4/10/201351.7252.2651.6752.241,231,799
4/9/201351.4651.6750.9751.554,194,851
4/8/201351.1451.1850.6051.001,804,907
4/5/201350.0350.8949.9650.662,820,005
4/4/201350.7851.3250.6551.321,850,095
4/3/201351.7352.0951.3951.655,220,374
4/2/201351.3752.0651.2551.961,581,834
4/1/201351.0551.2850.8950.96898,868
3/28/201350.5251.2950.4551.083,021,411
3/27/201349.3650.1949.3650.153,135,038
3/26/201350.5150.7350.2850.543,463,953
3/25/201350.2550.5249.4050.0010,186,174
3/22/201350.2850.8250.2250.692,396,321
3/21/201349.5350.2249.4549.966,253,487
3/20/201350.3150.9350.2250.731,466,043
3/19/201349.2449.4648.6549.232,068,268
3/18/201348.5749.4348.4849.042,065,544
3/15/201349.3949.9549.3249.952,819,702
3/14/201348.8949.3448.7449.301,005,933
3/13/201348.8249.0848.4449.071,537,473
3/12/201348.9049.3048.6548.991,747,159
3/11/201349.0049.3448.8949.093,424,223
3/8/201349.2749.4648.8649.413,845,856
3/7/201348.8049.3048.7849.09876,202
3/6/201348.4948.5448.0448.29750,213
3/5/201348.2548.7548.2248.411,316,239
3/4/201347.2947.7047.1947.641,172,491
3/1/201346.8547.2046.5146.95735,047
2/28/201346.6547.5246.5647.211,488,913
2/27/201346.2747.0246.1646.942,923,057
2/26/201347.0647.3146.2446.283,031,795
2/25/201348.9949.0246.6346.683,280,311
2/22/201347.6448.4347.4648.287,769,739
2/21/201347.4747.6246.9747.333,182,139
2/20/201349.3749.5148.8548.85828,037
Trading Center