Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh $52.81

down -0.93


22/8/2014 09:41 AM  |  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
4/2/201238.6339.3338.5839.292,277,592
3/30/201238.8338.9638.6438.752,344,508
3/29/201238.4138.4738.0938.392,463,241
3/28/201239.1939.1938.5738.793,567,490
3/27/201238.9038.9038.6338.802,350,817
3/26/201238.4538.8838.4038.822,103,604
3/23/201238.1238.3637.9238.311,287,122
3/22/201238.2338.5738.2038.451,860,018
3/21/201238.8738.9738.5538.681,824,725
3/20/201238.5738.8538.5538.761,649,311
3/19/201238.6339.0938.6238.921,287,600
3/16/201238.9839.0538.8138.901,888,779
3/15/201238.7038.8338.3838.831,829,026
3/14/201238.5738.7538.4238.511,827,508
3/13/201238.3038.6938.2538.651,585,484
3/12/201238.0838.2537.9538.19980,351
3/9/201237.9738.2437.9138.081,368,986
3/8/201237.7338.2237.6638.152,627,219
3/7/201237.1837.3337.0137.212,346,664
3/6/201237.3037.3936.9036.954,646,031
3/5/201238.1438.2337.9938.021,482,497
3/2/201237.9038.0237.7637.831,493,178
3/1/201237.6038.1037.5838.083,936,215
2/29/201237.6337.6937.0337.032,812,170
2/28/201237.4637.7337.2737.572,098,812
2/27/201237.3337.7137.3037.511,530,227
2/24/201237.8038.0437.7837.832,129,502
2/23/201237.4637.7637.2837.752,718,707
2/22/201237.0837.3436.9436.963,044,512
2/21/201237.2537.5537.1337.291,707,095
2/17/201237.2137.2437.0437.182,413,669
2/16/201236.8537.1736.7537.112,556,929
2/15/201237.0937.1336.8636.941,891,430
2/14/201237.3237.4036.8837.072,080,847
2/13/201237.5537.6637.3637.571,620,159
2/10/201237.0337.3636.9137.232,166,131
2/9/201237.5437.5437.1137.412,810,634
2/8/201237.0637.3036.7437.146,491,722
2/7/201237.1137.5937.0137.543,689,467
2/6/201236.3736.8036.3136.712,790,910
2/3/201236.6236.7736.4536.733,520,114
2/2/201236.7836.8636.5736.702,550,163
2/1/201236.9137.2736.8436.873,250,335
1/31/201237.4537.5836.9737.133,288,091
1/30/201236.9137.0836.8337.023,477,512
1/27/201236.7736.9936.7136.962,284,107
1/26/201236.8137.1536.6736.953,367,418
1/25/201236.1436.6935.8736.643,802,489
1/24/201236.1936.2935.9836.292,910,116
1/23/201235.9836.2635.9536.012,729,114
1/20/201235.8636.1035.8636.075,225,978
1/19/201236.2136.2435.9036.184,736,590
1/18/201236.1236.4236.0436.354,482,989
1/17/201235.6335.9935.5435.774,130,668
1/13/201235.3035.3934.9235.322,660,831
1/12/201235.9636.0335.5735.753,155,898
1/11/201235.7435.8635.4735.843,519,643
1/10/201236.3236.3636.0636.263,234,930
1/9/201235.9735.9735.4335.793,766,062
1/6/201235.8735.9735.3435.9210,796,180
1/5/201235.3435.7835.0935.734,318,988
1/4/201236.5836.6636.2436.502,943,648
1/3/201236.9837.4436.9637.233,183,349
12/30/201136.6036.8536.4636.541,730,234
12/29/201135.9536.4835.8536.462,216,640
12/28/201136.1536.1835.6335.691,458,300
12/27/201136.1236.2536.0236.141,349,494
12/23/201136.0336.2935.8936.281,727,771
12/22/201135.9136.0135.5736.013,899,608
12/21/201135.4835.6835.2535.644,806,861
12/20/201135.3535.7635.2535.714,958,949
12/19/201134.8635.1734.7434.804,846,222
12/16/201135.0235.1134.5834.772,183,239
12/15/201134.4134.8734.2934.773,482,616
12/14/201133.9334.0133.6433.783,210,114
12/13/201134.8035.0834.1934.293,770,403
12/12/201135.2735.3234.6634.842,147,218
12/9/201135.3535.7535.3135.533,085,964
12/8/201135.4335.6034.7434.833,149,299
12/7/201135.0035.7534.8735.609,722,932
12/6/201134.6244.2334.5135.003,042,626
12/5/201134.7434.7634.0434.242,550,764
12/2/201134.9234.9934.4734.492,492,554
12/1/201135.2935.5534.8935.072,579,632
11/30/201135.0935.3534.6935.013,946,063
11/29/201133.3933.8033.2433.675,087,299
11/28/201133.2833.5233.1333.393,691,031
11/25/201131.6132.1431.6131.721,542,423
11/23/201132.4532.5432.1032.213,649,437
11/22/201133.0333.1232.5632.725,003,774
11/21/201133.0833.1432.7032.993,577,269
11/18/201133.6633.7733.3333.392,408,400
11/17/201133.8933.9333.0033.283,373,636
11/16/201133.6733.9533.4333.472,590,654
11/15/201133.5133.9233.4133.672,613,855
11/14/201133.7333.9033.5033.752,365,940
11/11/201133.7134.4533.7134.173,367,800
11/10/201133.4633.6433.0533.564,390,898
11/9/201133.3633.4832.7132.865,616,236
11/8/201134.4734.8034.1634.702,606,444
Trading Center