SANOFI $54.86

up +0.30


24/5/2013 04:24 PM  |  NYSE : SNY  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

SNY historical data

Date Open High Low Close Volume
3/13/2012 38.30 38.69 38.25 38.65 15821
3/12/2012 38.08 38.25 37.95 38.19 9804
3/9/2012 37.97 38.24 37.91 38.08 13690
3/8/2012 37.73 38.22 37.65 38.15 26273
3/7/2012 37.18 37.33 37.01 37.21 23429
3/6/2012 37.30 37.39 36.90 36.95 46461
3/5/2012 38.14 38.23 37.99 38.02 14823
3/2/2012 37.90 38.02 37.76 37.83 14813
3/1/2012 37.60 38.10 37.58 38.08 39361
2/29/2012 37.63 37.69 37.03 37.03 28091
2/28/2012 37.46 37.73 37.27 37.57 20989
2/27/2012 37.33 37.71 37.30 37.51 15303
2/24/2012 37.80 38.04 37.78 37.83 21296
2/23/2012 37.46 37.76 37.28 37.75 27188
2/22/2012 37.08 37.34 36.94 36.96 30446
2/21/2012 37.25 37.55 37.13 37.29 17071
2/17/2012 37.21 37.24 37.04 37.18 24135
2/16/2012 36.85 37.17 36.75 37.11 25557
2/15/2012 37.09 37.13 36.86 36.94 18684
2/14/2012 37.32 37.40 36.88 37.07 20809
2/13/2012 37.55 37.66 37.36 37.57 16202
2/10/2012 37.03 37.36 36.91 37.23 21662
2/9/2012 37.54 37.54 37.11 37.41 28107
2/8/2012 37.06 37.30 36.74 37.14 63841
2/7/2012 37.11 37.59 37.01 37.54 36895
2/6/2012 36.37 36.80 36.31 36.71 27910
2/3/2012 36.62 36.77 36.45 36.73 35202
2/2/2012 36.78 36.86 36.57 36.70 25502
2/1/2012 36.91 37.27 36.84 36.87 32504
1/31/2012 37.45 37.58 36.97 37.13 32880
1/30/2012 36.91 37.08 36.83 37.02 34775
1/27/2012 36.77 36.99 36.71 36.96 22804
1/26/2012 36.81 37.15 36.67 36.95 33675
1/25/2012 36.14 36.69 35.87 36.64 38025
1/24/2012 36.19 36.29 35.98 36.29 29102
1/23/2012 35.98 36.26 35.95 36.01 27292
1/20/2012 35.86 36.10 35.86 36.07 51580
1/19/2012 36.21 36.24 35.90 36.18 47366
1/18/2012 36.12 36.42 36.04 36.35 44830
1/17/2012 35.63 35.99 35.54 35.77 41307
1/13/2012 35.30 35.39 34.92 35.32 26609
1/12/2012 35.96 36.03 35.57 35.75 31559
1/11/2012 35.74 35.86 35.47 35.84 35159
1/10/2012 36.32 36.36 36.06 36.26 32350
1/9/2012 35.97 35.97 35.43 35.79 37661
1/6/2012 35.87 35.97 35.34 35.92 107962
1/5/2012 35.34 35.78 35.09 35.73 43188
1/4/2012 36.58 36.66 36.24 36.50 29437
1/3/2012 36.98 37.44 36.96 37.23 31834
12/30/2011 36.60 36.85 36.46 36.54 17303
12/29/2011 35.95 36.48 35.85 36.46 22167
12/28/2011 36.15 36.18 35.63 35.69 14583
12/27/2011 36.12 36.25 36.02 36.14 13495
12/23/2011 36.03 36.29 35.89 36.28 17278
12/22/2011 35.91 36.01 35.57 36.01 38997
12/21/2011 35.48 35.68 35.25 35.64 48069
12/20/2011 35.35 35.76 35.25 35.71 49590
12/19/2011 34.86 35.17 34.74 34.80 47328
12/16/2011 35.02 35.11 34.58 34.77 21833
12/15/2011 34.41 34.87 34.29 34.77 34511
12/14/2011 33.93 34.01 33.64 33.78 32095
12/13/2011 34.80 35.08 34.19 34.29 37688
12/12/2011 35.27 35.32 34.66 34.84 20822
12/9/2011 35.35 35.75 35.31 35.53 30860
12/8/2011 35.43 35.60 34.74 34.83 31493
12/7/2011 35.00 35.75 34.87 35.60 97230
12/6/2011 34.62 35.19 34.51 35.00 30427
12/5/2011 34.74 34.76 34.04 34.24 25506
12/2/2011 34.92 34.99 34.47 34.49 24926
12/1/2011 35.29 35.55 34.89 35.07 25653
11/30/2011 35.09 35.35 34.69 35.01 39461
11/29/2011 33.39 33.80 33.24 33.67 50872
11/28/2011 33.28 33.52 33.13 33.39 36911
11/25/2011 31.61 32.14 31.61 31.72 15425
11/23/2011 32.45 32.54 32.10 32.21 36495
11/22/2011 33.03 33.12 32.56 32.72 50038
11/21/2011 33.08 33.14 32.70 32.99 35773
11/18/2011 33.66 33.77 33.33 33.39 24082
11/17/2011 33.89 33.93 33.00 33.28 33737
11/16/2011 33.67 33.95 33.43 33.47 25907
11/15/2011 33.51 33.92 33.41 33.67 26132
11/14/2011 33.73 33.90 33.50 33.75 23660
11/11/2011 33.71 34.45 33.71 34.17 33674
11/10/2011 33.46 33.64 33.05 33.56 43909
11/9/2011 33.36 33.48 32.71 32.86 56154
11/8/2011 34.47 34.80 34.16 34.70 26064
11/7/2011 33.82 34.13 33.55 33.89 55250
11/4/2011 34.80 34.89 33.94 34.12 31830
11/3/2011 34.68 35.40 34.23 35.24 33083
11/2/2011 34.19 34.77 34.10 34.18 74509
11/1/2011 34.14 34.56 33.90 34.01 85170
10/31/2011 36.78 37.02 35.75 35.75 37271
10/28/2011 37.34 37.44 37.04 37.24 21196
10/27/2011 37.29 37.66 36.73 37.48 39490
10/26/2011 35.52 35.54 34.73 35.42 20801
10/25/2011 35.23 35.24 34.72 34.77 32919
10/24/2011 35.06 36.01 35.04 36.01 21736
10/21/2011 35.14 35.65 35.07 35.63 22531
10/20/2011 35.05 35.11 34.18 34.65 30769
10/19/2011 34.60 35.01 34.40 34.46 42131
Marketplace
Trading Center