SANOFI $54.56

down -0.49


23/5/2013 04:23 PM  |  NYSE : SNY  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

SNY historical data

Date Open High Low Close Volume
10/18/2011 34.24 35.10 33.90 34.85 30218
10/17/2011 35.06 35.12 34.34 34.42 32189
10/14/2011 35.55 35.60 35.12 35.42 26443
10/13/2011 34.80 35.20 34.44 35.20 41455
10/12/2011 34.52 34.85 34.26 34.49 30887
10/11/2011 33.84 34.20 33.69 34.12 22956
10/10/2011 34.10 34.34 33.95 34.23 32930
10/7/2011 33.25 33.31 32.84 32.89 37134
10/6/2011 32.47 33.35 32.47 33.34 32135
10/5/2011 32.35 32.83 32.03 32.81 47598
10/4/2011 32.19 32.84 31.63 32.83 65084
10/3/2011 32.47 32.86 31.87 31.88 35007
9/30/2011 33.17 33.35 32.78 32.80 29754
9/29/2011 34.25 34.28 33.38 33.93 36800
9/28/2011 33.86 34.04 32.97 33.05 28275
9/27/2011 33.20 33.87 33.06 33.35 50205
9/26/2011 32.34 32.65 31.86 32.61 33390
9/23/2011 31.34 31.95 31.21 31.90 43636
9/22/2011 31.07 31.65 31.00 31.50 64939
9/21/2011 33.09 33.24 32.21 32.21 40689
9/20/2011 33.30 33.72 32.92 33.25 37132
9/19/2011 32.26 33.02 32.17 32.90 70196
9/16/2011 33.77 33.90 33.03 33.56 32610
9/15/2011 33.73 33.79 33.30 33.59 35638
9/14/2011 32.52 33.12 31.79 32.86 51325
9/13/2011 31.81 32.37 31.76 32.25 52025
9/12/2011 31.64 32.21 31.50 32.19 86229
9/9/2011 33.16 33.43 32.64 32.70 64860
9/8/2011 34.52 34.98 34.02 34.10 50447
9/7/2011 34.98 35.41 34.81 35.41 28551
9/6/2011 34.20 34.81 34.01 34.74 28082
9/2/2011 35.42 35.56 34.94 35.05 37619
9/1/2011 36.63 37.07 36.28 36.34 26625
8/31/2011 36.45 36.78 36.26 36.57 30999
8/30/2011 35.70 36.26 35.46 36.08 28260
8/29/2011 36.20 36.50 36.20 36.47 20380
8/26/2011 35.20 36.03 34.73 35.89 27572
8/25/2011 36.25 36.42 35.53 35.71 25735
8/24/2011 36.44 36.91 36.27 36.64 26262
8/23/2011 35.86 36.67 35.64 36.67 52987
8/22/2011 35.91 35.91 34.90 34.99 40053
8/19/2011 34.05 34.85 34.01 34.09 38390
8/18/2011 35.24 35.24 34.38 34.66 61658
8/17/2011 36.20 36.44 35.64 36.00 51680
8/16/2011 34.86 35.36 34.60 34.96 43850
8/15/2011 35.01 35.24 34.84 35.21 36947
8/12/2011 34.25 34.70 33.76 34.41 62140
8/11/2011 30.98 33.17 30.98 32.87 78386
8/10/2011 33.16 33.30 31.30 31.57 151038
8/9/2011 33.71 34.22 32.18 34.11 79332
8/8/2011 34.47 34.87 33.00 33.03 69170
8/5/2011 36.18 36.23 34.56 35.76 84455
8/4/2011 36.56 36.76 35.24 35.25 86016
8/3/2011 37.54 37.60 36.83 37.53 45816
8/2/2011 37.62 37.96 36.92 36.94 31976
8/1/2011 39.00 39.04 37.40 37.96 42968
7/29/2011 38.83 39.44 38.64 38.75 28448
7/28/2011 38.67 39.27 38.54 38.97 27446
7/27/2011 39.35 39.42 38.22 38.22 29221
7/26/2011 39.89 39.95 39.66 39.74 26679
7/25/2011 40.01 40.02 39.63 39.74 23123
7/22/2011 39.55 39.85 39.39 39.68 25639
7/21/2011 39.49 39.86 39.31 39.70 36756
7/20/2011 38.95 39.36 38.84 39.11 49936
7/19/2011 38.40 38.92 38.39 38.83 35141
7/18/2011 38.47 38.60 37.97 38.36 38271
7/15/2011 39.24 39.37 38.94 39.21 51922
7/14/2011 38.94 39.13 38.53 38.69 50758
7/13/2011 38.24 39.05 38.23 38.67 68477
7/12/2011 37.60 38.50 37.60 38.09 59440
7/11/2011 38.30 38.60 38.09 38.36 76815
7/8/2011 39.81 40.11 39.54 39.77 35082
7/7/2011 40.41 40.58 39.32 39.64 81831
7/6/2011 39.87 40.22 39.77 40.08 30206
7/5/2011 39.99 40.25 39.91 40.08 25765
7/1/2011 40.04 40.55 39.92 40.40 30864
6/30/2011 39.56 40.24 39.51 40.17 28696
6/29/2011 39.15 39.36 38.97 39.26 21482
6/28/2011 38.37 38.80 38.30 38.66 22334
6/27/2011 37.22 37.76 37.17 37.66 21970
6/24/2011 37.69 37.69 37.04 37.17 17503
6/23/2011 37.07 37.70 36.76 37.68 40516
6/22/2011 37.97 38.27 37.86 37.87 27903
6/21/2011 37.58 37.95 37.46 37.78 17607
6/20/2011 37.01 37.45 36.99 37.32 19744
6/17/2011 37.47 37.64 37.22 37.33 42481
6/16/2011 36.41 36.76 36.36 36.57 49280
6/15/2011 37.23 37.35 36.46 36.72 88075
6/14/2011 38.02 38.58 38.00 38.39 28836
6/10/2011 37.62 37.66 36.90 37.06 38890
6/9/2011 38.06 38.38 37.92 38.00 25124
6/8/2011 38.45 38.50 38.00 38.10 30562
6/7/2011 38.66 38.66 38.27 38.30 17185
6/6/2011 38.29 38.42 37.98 38.02 15262
6/3/2011 37.94 38.57 37.87 38.37 23853
6/2/2011 38.64 38.73 38.35 38.60 17456
6/1/2011 39.30 39.38 38.54 38.58 52241
5/31/2011 39.75 39.78 39.34 39.61 76370
5/27/2011 38.65 38.72 38.46 38.68 15890
5/26/2011 38.34 38.56 38.00 38.41 71817
Marketplace
Trading Center