SANOFI $54.98

up +1.14


21/5/2013 12:21 PM  |  NYSE : SNY  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

SNY historical data

Date Open High Low Close Volume
12/28/2010 32.26 32.27 31.95 32.00 12603
12/27/2010 31.97 32.20 31.96 32.14 10139
12/23/2010 32.33 32.59 32.30 32.50 9132
12/22/2010 32.51 32.57 32.37 32.52 13369
12/21/2010 32.40 32.43 32.26 32.30 10032
12/20/2010 32.38 32.44 32.11 32.20 12838
12/17/2010 32.38 32.38 31.99 32.25 23024
12/16/2010 32.48 32.76 32.45 32.62 40206
12/15/2010 33.08 33.30 32.72 32.79 13941
12/14/2010 33.18 33.32 33.06 33.16 10351
12/13/2010 32.73 33.04 32.63 32.87 14346
12/10/2010 32.61 32.75 32.45 32.71 14122
12/9/2010 32.76 32.79 32.42 32.69 12324
12/8/2010 32.53 32.75 32.43 32.64 16332
12/7/2010 32.66 32.67 32.15 32.16 20059
12/6/2010 31.78 32.03 31.71 31.93 29049
12/3/2010 31.77 32.24 31.75 32.12 23216
12/2/2010 30.65 31.77 30.64 31.68 36643
12/1/2010 31.29 31.59 31.20 31.46 37812
11/30/2010 30.06 30.83 30.05 30.52 81552
11/29/2010 31.22 31.30 30.70 31.15 57895
11/26/2010 31.86 32.17 31.83 32.14 18628
11/24/2010 32.41 32.69 32.40 32.61 22699
11/23/2010 32.69 32.82 32.32 32.48 29968
11/22/2010 33.98 34.05 33.30 33.64 19513
11/19/2010 34.06 34.26 33.83 34.14 17605
11/18/2010 34.16 34.34 34.07 34.26 19168
11/17/2010 33.42 33.60 33.29 33.33 25710
11/16/2010 33.40 33.47 32.75 32.96 26419
11/15/2010 33.89 33.96 33.60 33.60 25556
11/12/2010 34.03 34.21 33.72 34.00 26090
11/11/2010 34.60 34.63 34.14 34.39 20560
11/10/2010 34.72 34.92 34.24 34.86 22378
11/9/2010 35.63 35.76 35.16 35.32 13354
11/8/2010 35.62 35.67 35.40 35.51 14399
11/5/2010 35.92 36.15 35.73 35.88 43695
11/4/2010 36.02 36.31 35.96 36.31 32346
11/3/2010 35.27 35.51 34.93 35.47 23472
11/2/2010 35.59 35.70 35.42 35.58 21240
11/1/2010 35.20 35.28 34.83 35.02 24247
10/29/2010 34.99 35.23 34.83 35.11 20375
10/28/2010 34.68 34.94 34.23 34.79 23894
10/27/2010 34.52 34.78 34.00 34.38 24278
10/26/2010 34.35 34.59 34.20 34.54 17188
10/25/2010 35.12 35.22 34.73 34.84 18128
10/22/2010 34.85 34.94 34.51 34.58 8104
10/21/2010 34.70 35.06 34.46 34.74 15595
10/20/2010 34.44 34.92 34.40 34.89 15114
10/19/2010 34.41 34.78 34.02 34.19 18314
10/18/2010 34.91 35.27 34.80 35.25 20370
10/15/2010 35.51 35.51 34.99 35.17 21056
10/14/2010 35.05 35.06 34.68 34.89 23712
10/13/2010 34.74 35.00 34.68 34.86 20501
10/12/2010 33.78 34.02 33.44 33.94 23143
10/11/2010 34.26 34.49 34.16 34.26 9209
10/8/2010 33.94 34.26 33.85 34.21 14956
10/7/2010 34.52 34.54 33.84 34.04 14105
10/6/2010 34.40 34.44 33.99 34.16 16958
10/5/2010 33.85 34.40 33.75 34.27 23947
10/4/2010 33.01 33.21 32.74 32.87 17271
10/1/2010 33.36 33.38 32.88 33.12 32724
9/30/2010 33.66 33.75 33.06 33.25 19151
9/29/2010 33.77 33.88 33.54 33.63 12227
9/28/2010 33.69 33.84 33.19 33.73 14826
9/27/2010 33.79 33.80 32.89 33.42 29077
9/24/2010 33.74 34.10 33.66 34.02 16587
9/23/2010 33.08 33.35 33.03 33.13 10762
9/22/2010 33.58 33.79 33.25 33.34 16522
9/21/2010 33.29 33.64 33.04 33.34 18081
9/20/2010 32.90 33.28 32.84 33.21 19934
9/17/2010 32.67 32.80 32.42 32.77 35731
9/16/2010 32.56 32.73 32.40 32.69 31202
9/15/2010 31.80 32.40 31.75 32.29 38114
9/14/2010 31.44 32.05 31.33 31.86 32740
9/13/2010 31.53 31.60 31.33 31.49 22868
9/10/2010 30.91 31.06 30.81 30.98 15385
9/9/2010 30.86 30.93 30.64 30.72 13198
9/8/2010 30.33 30.56 30.25 30.26 14942
9/7/2010 29.82 29.86 29.66 29.73 11793
9/3/2010 30.00 30.21 29.93 30.20 12740
9/2/2010 29.89 29.97 29.66 29.70 15239
9/1/2010 29.65 29.94 29.55 29.70 23843
8/31/2010 28.55 28.84 28.49 28.61 12501
8/30/2010 28.94 29.12 28.59 28.63 19684
8/27/2010 28.69 28.97 28.26 28.92 19276
8/26/2010 28.35 28.58 28.20 28.26 20766
8/25/2010 28.27 28.47 28.03 28.38 12924
8/24/2010 28.34 28.48 28.16 28.30 29087
8/23/2010 29.10 29.33 28.96 28.99 15949
8/20/2010 28.76 28.81 28.52 28.79 13722
8/19/2010 29.43 29.46 28.75 28.91 21730
8/18/2010 29.49 29.74 29.20 29.51 20637
8/17/2010 29.14 29.21 28.93 29.02 17212
8/16/2010 28.45 28.94 28.37 28.75 19170
8/13/2010 28.80 28.89 28.53 28.64 25622
8/12/2010 29.02 29.29 28.98 29.15 20915
8/11/2010 29.69 29.70 29.25 29.38 24525
8/10/2010 30.49 30.77 30.15 30.68 12323
8/9/2010 30.59 30.63 30.45 30.56 11489
8/6/2010 30.12 30.42 29.97 30.37 21136
Marketplace
Trading Center