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
2/1/201349.0849.4548.8949.29591,125
1/31/201348.7749.1048.4948.68461,965
1/30/201349.2349.5649.0549.061,864,830
1/29/201348.7048.9348.5948.801,947,750
1/28/201349.4549.4548.8148.921,306,980
1/25/201349.0349.2848.7849.281,151,870
1/24/201348.2648.6548.1848.501,192,360
1/23/201347.8348.1247.7448.031,015,600
1/22/201347.9147.9147.4347.671,435,390
1/18/201348.1848.3547.6847.731,308,680
1/17/201348.6949.1448.4549.042,174,680
1/16/201348.3148.3947.9947.992,180,730
1/15/201348.0948.2747.6247.902,034,260
1/14/201348.8148.8848.5048.691,169,390
1/11/201349.0049.2848.7548.871,478,740
1/10/201348.4048.7248.2348.453,218,470
1/9/201347.9748.4347.9648.07670,960
1/8/201348.3348.6548.2448.581,139,750
1/7/201347.6948.1447.6248.051,311,040
1/4/201347.6748.2947.6548.032,355,730
1/3/201347.7547.9847.6147.71896,288
1/2/201348.0148.1047.5747.92623,050
12/31/201246.9347.5446.8547.38995,787
12/28/201246.9647.0846.4746.68529,746
12/27/201247.7447.9747.1547.51950,284
12/26/201247.3947.6047.1947.32520,659
12/24/201247.5647.5746.6547.19329,568
12/21/201247.3447.7047.2447.601,070,990
12/20/201247.5147.5347.2447.431,107,270
12/19/201247.1947.3046.7046.741,512,080
12/18/201247.0447.7647.0447.631,797,570
12/17/201246.5846.9946.5646.841,784,770
12/14/201246.7847.3146.6447.021,473,150
12/13/201246.8047.0546.7346.901,354,460
12/12/201246.9147.0346.5046.661,977,940
12/11/201246.7146.9546.5946.912,106,380
12/10/201246.1546.3446.0346.221,655,680
12/7/201246.1446.3245.8046.32757,222
12/6/201245.9946.0645.6146.06693,583
12/5/201245.5145.9745.4545.801,293,160
12/4/201245.5045.5045.1645.41519,186
12/3/201244.8845.1844.8245.04923,224
11/30/201244.8645.0444.3844.621,682,390
11/29/201245.1745.2644.7445.051,303,340
11/28/201244.0944.6643.9944.611,188,020
11/27/201244.3844.6744.2144.391,390,550
11/26/201244.8644.8944.5144.661,043,050
11/23/201244.4644.9844.4544.87524,637
11/21/201243.4943.8243.4143.71965,744
11/20/201243.3443.9543.2043.861,052,250
11/19/201242.7143.4942.6943.272,196,690
11/16/201242.8842.9342.2042.601,530,250
11/15/201242.7642.9642.6242.73995,074
11/14/201243.5143.5342.9043.02748,381
11/13/201242.8143.8142.7543.461,474,240
11/12/201243.4343.7043.3143.581,053,670
11/9/201242.9743.6742.9243.441,899,080
11/8/201243.0943.3542.7542.841,819,960
11/7/201243.4643.4742.8743.352,349,990
11/6/201244.0044.8443.9544.681,602,440
11/5/201243.7543.8243.4243.62968,136
11/2/201244.4744.6044.1544.17928,633
11/1/201244.8045.0744.6744.862,118,380
10/31/201244.8144.8143.7943.852,325,520
10/26/201244.1744.5443.8744.021,964,670
10/25/201243.8444.0143.3944.012,191,750
10/24/201243.1443.2142.6942.821,460,230
10/23/201243.1443.1942.7043.122,478,010
10/22/201244.9644.9744.2044.361,589,880
10/19/201244.9545.0144.3044.551,533,860
10/18/201245.3945.7245.3145.592,247,280
10/17/201244.9245.2244.7745.081,225,740
10/16/201244.9245.2044.7545.191,938,640
10/15/201243.6943.7643.4043.641,247,320
10/12/201243.0643.5642.8943.11758,504
10/11/201243.0643.3842.9542.951,172,460
10/10/201243.0143.0142.5242.751,763,880
10/9/201243.7043.8642.9643.081,733,030
10/8/201244.2244.4243.9944.231,219,680
10/5/201244.7844.8944.5244.641,254,830
10/4/201243.9644.2643.7944.231,399,190
10/3/201243.8143.9943.5843.901,158,130
10/2/201244.3944.4043.7944.021,433,570
10/1/201243.9644.3343.7143.972,315,250
9/28/201243.5043.6842.6743.063,406,830
9/27/201244.1844.5743.9144.503,454,840
9/26/201243.8843.9443.3443.551,789,150
9/25/201244.5344.9744.1844.203,012,280
9/24/201244.2544.5444.1544.361,287,720
9/21/201244.6744.9644.5344.611,738,130
9/20/201243.9544.2343.8344.112,092,300
9/19/201244.1544.3643.9144.223,278,610
9/18/201243.7743.8343.5643.761,726,800
9/17/201243.7244.0343.5443.681,683,250
9/14/201244.1444.5243.7343.817,479,120
9/13/201243.2943.9042.9843.722,350,910
9/12/201243.5243.5343.1943.263,172,390
9/11/201242.6243.3742.5243.183,632,980
9/10/201241.9942.1341.6941.701,064,460
9/7/201242.4542.4542.1142.402,646,480
Trading Center