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
5/26/2011 38.34 38.56 38.00 38.41 71817
5/25/2011 38.07 38.19 37.61 38.07 16914
5/24/2011 38.03 38.31 37.98 38.10 16669
5/23/2011 37.46 37.81 37.46 37.64 50483
5/20/2011 38.77 38.89 38.25 38.29 29985
5/19/2011 38.87 39.28 38.83 39.23 33636
5/18/2011 37.87 38.77 37.77 38.59 50578
5/17/2011 37.66 37.94 37.40 37.93 29701
5/16/2011 38.12 38.42 37.95 38.14 59477
5/13/2011 38.32 38.36 37.71 38.10 44205
5/12/2011 37.75 38.45 37.57 38.27 45000
5/11/2011 38.00 38.22 37.89 38.13 52884
5/10/2011 39.65 39.67 39.40 39.49 22006
5/9/2011 39.47 39.73 39.25 39.68 25757
5/6/2011 39.92 40.02 39.40 39.56 40113
5/5/2011 39.55 39.72 39.23 39.31 45806
5/4/2011 40.65 40.75 40.16 40.58 35541
5/3/2011 39.76 40.22 39.76 40.05 25021
5/2/2011 40.13 40.16 39.82 39.90 19936
4/29/2011 39.71 39.82 39.47 39.52 16000
4/28/2011 39.16 39.58 39.16 39.55 16725
4/27/2011 39.00 39.35 38.80 39.30 26973
4/26/2011 38.63 38.93 38.55 38.89 21423
4/25/2011 38.29 38.49 38.06 38.37 22397
4/21/2011 38.38 38.46 37.94 38.02 24828
4/20/2011 37.94 38.12 37.85 38.06 35367
4/19/2011 36.63 37.00 36.52 36.94 33481
4/18/2011 36.27 36.70 35.94 36.60 48989
4/15/2011 37.38 37.63 37.21 37.52 22266
4/14/2011 36.72 37.40 36.66 37.23 30764
4/13/2011 37.31 37.40 37.07 37.09 22748
4/12/2011 37.18 37.36 36.98 37.05 60441
4/11/2011 36.97 37.39 36.97 37.12 40606
4/8/2011 36.55 36.57 36.30 36.46 18962
4/7/2011 36.01 36.40 35.99 36.15 24498
4/6/2011 36.09 36.48 36.06 36.34 19470
4/5/2011 35.56 36.08 35.51 36.05 76687
4/4/2011 35.85 35.90 35.59 35.77 13716
4/1/2011 35.46 35.73 35.34 35.68 15818
3/31/2011 35.22 35.40 35.07 35.22 32600
3/30/2011 34.97 35.24 34.87 35.13 31042
3/29/2011 34.28 34.69 34.24 34.66 27005
3/28/2011 34.53 34.67 34.33 34.61 26160
3/25/2011 34.47 34.83 34.40 34.60 49364
3/24/2011 34.09 34.52 34.00 34.46 18974
3/23/2011 33.64 33.97 33.50 33.87 30727
3/22/2011 34.08 34.12 33.63 33.87 14137
3/21/2011 33.94 34.10 33.77 34.00 26998
3/18/2011 33.77 33.77 33.16 33.37 17207
3/17/2011 33.06 33.36 32.89 33.06 31335
3/16/2011 32.71 32.95 31.78 32.01 57868
3/15/2011 32.29 33.05 32.19 32.93 51315
3/14/2011 33.88 34.15 33.70 34.10 26793
3/11/2011 34.45 34.61 34.18 34.53 45237
3/10/2011 34.95 35.10 34.81 35.00 28176
3/9/2011 35.22 35.26 35.00 35.12 20769
3/8/2011 34.76 35.28 34.65 35.15 19081
3/7/2011 35.60 35.71 35.19 35.31 29034
3/4/2011 36.17 36.20 35.43 35.54 27573
3/3/2011 36.05 36.29 35.68 36.20 105881
3/2/2011 35.38 35.76 35.38 35.46 74191
3/1/2011 35.11 35.66 34.78 35.22 174629
2/28/2011 34.56 34.76 34.40 34.58 16664
2/25/2011 34.12 34.26 34.03 34.18 11014
2/24/2011 33.97 34.22 33.85 34.15 21221
2/23/2011 33.76 34.02 33.59 33.87 30507
2/22/2011 33.84 33.89 33.41 33.58 28114
2/18/2011 34.54 34.85 34.40 34.75 20731
2/17/2011 34.81 35.05 34.77 34.97 17259
2/16/2011 34.70 35.05 34.50 34.95 42972
2/15/2011 33.77 34.74 33.59 34.49 58050
2/14/2011 33.65 33.93 33.57 33.84 16165
2/11/2011 33.71 33.93 33.67 33.85 23644
2/10/2011 34.02 34.43 33.90 34.43 18035
2/9/2011 34.48 34.73 34.37 34.69 23034
2/8/2011 34.92 35.10 34.74 34.98 26863
2/7/2011 34.16 34.60 34.10 34.60 29701
2/4/2011 34.04 34.41 33.90 34.40 15479
2/3/2011 34.18 34.40 33.82 34.33 31615
2/2/2011 34.93 35.09 34.93 35.00 17370
2/1/2011 34.75 35.48 34.71 35.43 34594
1/31/2011 34.09 34.41 33.85 34.41 27114
1/28/2011 33.83 34.01 33.25 33.35 41116
1/27/2011 35.09 35.42 35.04 35.25 15794
1/26/2011 35.11 35.27 34.82 35.19 41324
1/25/2011 34.33 34.82 34.30 34.68 17059
1/24/2011 34.37 34.90 34.37 34.78 21447
1/21/2011 34.45 34.60 34.23 34.53 18198
1/20/2011 33.92 34.20 33.64 34.08 20282
1/19/2011 34.34 34.36 34.00 34.10 12596
1/18/2011 34.00 34.24 33.91 34.06 15324
1/14/2011 34.14 34.37 33.93 34.35 55106
1/13/2011 34.44 34.62 34.20 34.43 27590
1/12/2011 33.20 33.80 33.12 33.71 36410
1/11/2011 31.86 32.14 31.72 32.11 14166
1/10/2011 31.61 31.89 31.45 31.87 21454
1/7/2011 32.60 32.62 32.00 32.22 19187
1/6/2011 33.30 33.33 32.59 32.73 17777
1/5/2011 32.54 32.96 32.53 32.89 14336
1/4/2011 33.52 33.54 32.92 33.10 15671
Marketplace
Trading Center