Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh $52.34

up +0.67


17/4/2014 06:40 PM  |  NYSE : SNY  
Industries : Drugs / Drugs - Generic
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNY historical data

Date Open High Low Close Volume
2/4/201134.0434.4133.9034.401,547,860
2/3/201134.1834.4033.8234.333,161,480
2/2/201134.9335.0934.9335.001,736,910
2/1/201134.7535.4834.7135.433,459,340
1/31/201134.0934.4133.8534.412,711,340
1/28/201133.8334.0133.2533.354,111,580
1/27/201135.0935.4235.0435.251,579,320
1/26/201135.1135.2734.8235.194,132,360
1/25/201134.3334.8234.3034.681,705,860
1/24/201134.3734.9034.3734.782,144,700
1/21/201134.4534.6034.2334.531,819,770
1/20/201133.9234.2033.6434.082,028,140
1/19/201134.3434.3634.0034.101,267,270
1/18/201134.0034.2433.9134.061,532,350
1/14/201134.1434.3733.9334.355,558,360
1/13/201134.4434.6234.2034.432,762,230
1/12/201133.2033.8033.1233.713,640,970
1/11/201131.8632.1431.7232.111,416,570
1/10/201131.6131.8931.4531.872,145,310
1/7/201132.6032.6232.0032.221,918,680
1/6/201133.3033.3332.5932.731,777,680
1/5/201132.5432.9632.5332.891,433,520
1/4/201133.5233.5432.9233.101,567,100
1/3/201132.6733.1032.6732.821,372,010
12/31/201032.1832.6032.0332.231,838,940
12/30/201032.3132.4632.1332.29969,065
12/29/201032.5032.5332.2832.37981,680
12/28/201032.2632.2731.9532.001,260,270
12/27/201031.9732.2031.9632.141,013,810
12/23/201032.3332.5932.3032.50913,176
12/22/201032.5132.5732.3732.521,336,890
12/21/201032.4032.4332.2632.301,003,150
12/20/201032.3832.4432.1132.201,283,730
12/17/201032.3832.3831.9932.252,302,400
12/16/201032.4832.7632.4532.624,020,550
12/15/201033.0833.3032.7232.791,394,060
12/14/201033.1833.3233.0633.161,036,110
12/13/201032.7333.0532.6332.871,444,160
12/10/201032.6132.7532.4532.711,412,110
12/9/201032.7632.7932.4232.691,232,380
12/8/201032.5332.7532.4332.641,633,190
12/7/201032.6632.6732.1532.162,005,860
12/6/201031.7832.0331.7131.932,904,840
12/3/201031.7732.2431.7532.122,321,780
12/2/201030.6531.7730.6431.683,664,240
12/1/201031.2931.5931.2031.463,781,110
11/30/201030.0630.8330.0530.528,156,140
11/29/201031.2231.3030.7031.155,789,440
11/26/201031.8632.1731.8332.141,862,780
11/24/201032.4132.6932.4032.612,269,870
11/23/201032.6932.8232.3232.482,996,710
11/22/201033.9834.0533.3033.641,951,280
11/19/201034.0634.2633.8334.141,760,470
11/18/201034.1634.3434.0734.261,918,220
11/17/201033.4233.6033.2933.332,570,990
11/16/201033.4033.4732.7532.962,644,010
11/15/201033.8933.9633.6033.602,565,570
11/12/201034.0334.2133.7234.002,608,960
11/11/201034.6034.6334.1434.392,069,570
11/10/201034.7234.9234.2434.862,247,390
11/9/201035.6335.7635.1635.321,335,330
11/8/201035.6235.6735.4035.511,439,870
11/5/201035.9236.1535.7335.884,369,450
11/4/201036.0236.3135.9636.313,234,510
11/3/201035.2735.5134.9335.472,347,120
11/2/201035.5935.7035.4235.582,123,990
11/1/201035.2035.2834.8335.022,424,670
10/29/201034.9935.2334.8335.112,037,590
10/28/201034.6834.9434.2334.792,389,310
10/27/201034.5234.7834.0034.382,427,790
10/26/201034.3534.5934.2034.541,718,780
10/25/201035.1235.2234.7334.841,812,740
10/22/201034.8534.9434.5134.58810,334
10/21/201034.7035.0634.4634.741,559,460
10/20/201034.4434.9234.4034.891,511,390
10/19/201034.4134.7834.0234.191,831,390
10/18/201034.9135.2734.8035.252,037,000
10/15/201035.5135.5134.9935.172,105,550
10/14/201035.0535.0634.6834.892,373,340
10/13/201034.7435.0034.6834.862,050,040
10/12/201033.7834.0233.4433.942,314,200
10/11/201034.2634.4934.1634.26920,868
10/8/201033.9434.2633.8534.211,495,550
10/7/201034.5234.5433.8434.041,410,440
10/6/201034.4034.4433.9934.161,703,890
10/5/201033.8534.4033.7534.272,394,630
10/4/201033.0133.2132.7432.871,727,080
10/1/201033.3633.3832.8833.123,272,310
9/30/201033.6633.7533.0633.251,915,090
9/29/201033.7733.8833.5433.631,222,650
9/28/201033.6933.8433.1933.731,482,530
9/27/201033.7933.8032.8933.422,907,800
9/24/201033.7434.1033.6634.021,658,600
9/23/201033.0833.3533.0333.131,076,140
9/22/201033.5833.7933.2533.341,652,180
9/21/201033.2933.6433.0433.341,808,090
9/20/201032.9033.2832.8433.211,993,360
9/17/201032.6732.8032.4232.773,573,040
9/16/201032.5632.7332.4032.693,120,120
9/15/201031.8032.4031.7532.293,811,370
Trading Center