Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sanofi-Aventis S.A. ADR (NY: SNY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 16.10 16.16 15.82 15.95 1,342,726 +0.31(+1.97%)
Apr 29, 2004 15.40 15.76 15.40 15.64 1,979,770 +0.58(+3.88%)
Apr 28, 2004 15.23 15.25 14.99 15.06 1,925,172 -0.65(-4.15%)
Apr 27, 2004 15.79 15.84 15.70 15.71 951,569 -0.08(-0.52%)
Apr 26, 2004 15.90 16.02 15.76 15.79 3,161,627 -1.05(-6.21%)
Apr 23, 2004 17.26 17.26 16.82 16.84 630,024 -0.27(-1.59%)
Apr 22, 2004 16.86 17.23 16.83 17.11 1,480,391 +0.46(+2.77%)
Apr 21, 2004 16.48 16.68 16.43 16.65 1,030,931 +0.26(+1.60%)
Apr 20, 2004 16.49 16.67 16.39 16.39 473,249 -0.36(-2.14%)
Apr 19, 2004 16.62 16.87 16.55 16.74 351,378 -0.02(-0.12%)
Apr 16, 2004 16.56 16.79 16.54 16.76 392,717 +0.07(+0.40%)
Apr 15, 2004 16.59 16.76 16.51 16.70 428,206 +0.19(+1.15%)
Apr 14, 2004 16.29 16.63 16.26 16.51 378,872 +0.02(+0.12%)
Apr 13, 2004 16.63 16.64 16.42 16.49 147,025 -0.21(-1.26%)
Apr 12, 2004 16.85 16.95 16.62 16.70 91,452 -0.05(-0.28%)
Apr 08, 2004 16.75 16.77 16.64 16.74 109,781 +0.12(+0.74%)
Apr 07, 2004 16.88 16.90 16.47 16.62 349,233 -0.10(-0.58%)
Apr 06, 2004 16.82 16.82 16.59 16.72 144,880 -0.23(-1.36%)
Apr 05, 2004 16.89 17.05 16.80 16.95 176,859 -0.14(-0.81%)
Apr 02, 2004 16.91 17.10 16.84 17.09 708,801 +0.12(+0.73%)
Apr 01, 2004 16.85 17.00 16.81 16.96 755,015 +0.21(+1.26%)
Mar 31, 2004 16.72 16.92 16.67 16.75 186,023 +0.19(+1.15%)
Mar 30, 2004 16.59 16.72 16.54 16.56 166,329 -0.16(-0.98%)
Mar 29, 2004 16.72 16.92 16.62 16.73 239,647 -0.05(-0.27%)
Mar 26, 2004 16.70 16.85 16.53 16.77 796,159 -0.12(-0.70%)
Mar 25, 2004 16.66 17.07 16.60 16.89 866,356 -0.06(-0.36%)
Mar 24, 2004 16.92 17.03 16.63 16.95 449,070 -0.48(-2.76%)
Mar 23, 2004 17.55 17.74 17.33 17.44 338,703 -0.01(-0.03%)
Mar 22, 2004 17.51 17.56 17.24 17.44 342,018 -0.02(-0.12%)
Mar 19, 2004 17.63 17.79 17.46 17.46 487,094 -0.12(-0.67%)
Mar 18, 2004 17.51 17.64 17.42 17.58 215,077 -0.01(-0.06%)
Mar 17, 2004 17.46 17.64 17.41 17.59 228,142 +0.06(+0.35%)
Mar 16, 2004 17.49 17.56 17.38 17.53 226,972 +0.01(+0.06%)
Mar 15, 2004 17.72 17.77 17.28 17.52 506,398 -0.63(-3.48%)
Mar 12, 2004 17.83 18.21 17.76 18.15 1,177,371 +0.74(+4.27%)
Mar 11, 2004 17.53 17.59 17.39 17.41 630,024 -0.23(-1.28%)
Mar 10, 2004 17.74 18.00 17.61 17.63 1,943,696 -0.08(-0.43%)
Mar 09, 2004 17.83 18.09 17.67 17.71 321,544 +0.24(+1.38%)
Mar 08, 2004 17.55 17.66 17.44 17.47 90,282 -0.19(-1.07%)
Mar 05, 2004 17.43 17.86 17.43 17.66 155,604 +0.35(+2.01%)
Mar 04, 2004 17.22 17.40 17.16 17.31 137,470 +0.07(+0.39%)
Mar 03, 2004 17.09 17.36 17.02 17.24 3,405,564 -0.24(-1.38%)
Mar 02, 2004 17.58 17.69 17.37 17.48 187,778 -0.26(-1.47%)
Mar 01, 2004 17.69 17.85 17.66 17.74 140,980 +0.15(+0.87%)
Feb 27, 2004 17.61 17.69 17.44 17.59 78,777 -0.03(-0.15%)
Feb 26, 2004 17.48 17.67 17.37 17.62 896,580 -0.03(-0.17%)
Feb 25, 2004 17.72 17.73 17.54 17.65 1,772,687 -0.03(-0.15%)
Feb 24, 2004 17.73 17.96 17.66 17.67 672,728 -0.43(-2.38%)
Feb 23, 2004 18.14 18.14 17.93 18.10 618,324 +0.04(+0.23%)
Feb 20, 2004 18.36 18.39 17.85 18.06 861,091 -0.56(-3.03%)
Feb 19, 2004 18.49 18.74 18.40 18.63 783,484 +0.41(+2.25%)
Feb 18, 2004 18.43 18.47 18.21 18.22 1,514,515 -0.21(-1.14%)
Feb 17, 2004 18.46 18.56 18.21 18.43 488,654 +0.32(+1.78%)
Feb 13, 2004 18.33 18.37 18.03 18.10 119,141 -0.10(-0.56%)
Feb 12, 2004 18.21 18.28 18.02 18.21 166,914 -0.51(-2.71%)
Feb 11, 2004 18.39 18.73 18.21 18.71 165,744 +0.11(+0.61%)
Feb 10, 2004 18.48 18.74 18.42 18.60 219,367 +0.07(+0.39%)
Feb 09, 2004 18.53 18.61 18.43 18.53 172,179 -0.37(-1.98%)
Feb 06, 2004 18.77 18.97 18.70 18.90 214,688 +0.33(+1.80%)
Feb 05, 2004 18.67 18.80 18.36 18.57 394,082 +0.58(+3.22%)
Feb 04, 2004 18.00 18.31 17.92 17.99 189,728 +0.08(+0.43%)
Feb 03, 2004 17.97 18.05 17.86 17.91 196,553 +0.04(+0.23%)
Feb 02, 2004 18.07 18.27 17.87 17.87 958,393 -0.42(-2.27%)
Jan 30, 2004 18.10 18.41 18.01 18.29 2,237,162 +0.82(+4.70%)
Jan 29, 2004 17.72 17.75 17.31 17.47 377,507 -0.29(-1.62%)
Jan 28, 2004 17.84 17.97 17.74 17.75 232,627 +0.02(+0.09%)
Jan 27, 2004 17.71 17.86 17.67 17.74 653,618 +0.15(+0.85%)
Jan 26, 2004 17.86 17.93 17.47 17.59 1,524,655 -1.39(-7.32%)
Jan 23, 2004 18.81 19.08 18.57 18.98 999,147 -1.46(-7.13%)
Jan 22, 2004 20.04 20.56 19.94 20.44 286,055 +0.89(+4.57%)
Jan 21, 2004 19.36 19.69 19.29 19.54 193,238 +0.39(+2.03%)
Jan 20, 2004 19.07 19.22 18.99 19.15 416,506 +0.13(+0.67%)
Jan 16, 2004 19.09 19.45 18.67 19.03 230,092 +0.41(+2.20%)
Jan 15, 2004 18.76 18.84 18.58 18.62 135,520 -0.17(-0.90%)
Jan 14, 2004 18.56 18.98 18.52 18.79 104,321 +0.17(+0.94%)
Jan 13, 2004 18.62 18.69 18.41 18.61 142,345 -0.06(-0.30%)
Jan 12, 2004 18.77 18.81 18.56 18.67 359,568 -0.18(-0.95%)
Jan 09, 2004 18.81 19.13 18.81 18.85 653,228 -0.17(-0.92%)
Jan 08, 2004 19.07 19.21 18.77 19.02 123,235 -0.29(-1.49%)
Jan 07, 2004 19.35 19.41 19.16 19.31 134,545 -0.14(-0.71%)
Jan 06, 2004 19.63 19.69 19.43 19.45 246,276 -0.25(-1.25%)
Jan 05, 2004 19.72 19.74 19.40 19.69 180,759 +0.17(+0.89%)
Jan 02, 2004 19.34 19.65 19.31 19.52 45,823 +0.16(+0.82%)
Dec 31, 2003 19.21 19.45 19.21 19.36 113,876 +0.28(+1.48%)
Dec 30, 2003 18.95 19.20 18.98 19.08 178,224 +0.13(+0.68%)
Dec 29, 2003 18.91 19.08 18.84 18.95 47,383 +0.01(+0.03%)
Dec 26, 2003 18.98 19.03 18.93 18.94 21,059 +0.02(+0.11%)
Dec 24, 2003 18.69 18.98 18.69 18.92 48,748 +0.34(+1.82%)
Dec 23, 2003 18.79 18.88 18.46 18.59 135,130 +0.02(+0.11%)
Dec 22, 2003 18.49 18.71 18.49 18.56 286,835 +0.21(+1.12%)
Dec 19, 2003 18.49 18.49 18.20 18.36 190,118 -0.52(-2.74%)
Dec 18, 2003 18.43 18.87 18.61 18.88 116,606 +0.54(+2.94%)
Dec 17, 2003 18.26 18.44 18.26 18.34 34,708 -0.02(-0.11%)
Dec 16, 2003 18.05 18.38 18.20 18.36 66,687 +0.31(+1.73%)
Dec 15, 2003 18.10 18.19 18.03 18.05 78,192 +0.19(+1.09%)
Dec 12, 2003 17.76 17.83 17.59 17.85 74,487 +0.11(+0.61%)
Dec 11, 2003 17.42 17.85 17.41 17.74 132,205 +0.00(+0.00%)
Dec 10, 2003 17.62 17.84 17.62 17.74 119,336 +0.33(+1.91%)
Dec 09, 2003 17.56 17.56 17.40 17.41 175,299 -0.18(-1.02%)
Dec 08, 2003 17.44 17.62 17.43 17.59 74,097 +0.18(+1.03%)
Dec 05, 2003 17.33 17.41 17.32 17.41 77,217 +0.06(+0.35%)
Dec 04, 2003 17.36 17.40 17.26 17.35 433,080 -0.19(-1.08%)
Dec 03, 2003 17.46 17.68 17.44 17.54 98,471 +0.26(+1.48%)
Dec 02, 2003 17.20 17.37 17.17 17.28 85,017 -0.04(-0.24%)
Dec 01, 2003 17.27 17.45 17.17 17.32 192,848 +0.03(+0.18%)
Nov 28, 2003 17.26 17.37 17.24 17.29 48,748 -0.07(-0.38%)
Nov 26, 2003 17.10 17.43 17.10 17.36 79,362 +0.05(+0.30%)
Nov 25, 2003 17.41 17.41 17.16 17.31 226,192 -0.08(-0.44%)
Nov 24, 2003 17.23 17.42 17.17 17.39 519,268 +0.38(+2.23%)
Nov 21, 2003 16.83 17.10 16.83 17.01 52,063 +0.24(+1.41%)
Nov 20, 2003 16.62 16.92 16.62 16.77 473,444 -0.22(-1.27%)
Nov 19, 2003 16.84 16.99 16.77 16.99 92,621 -0.15(-0.87%)
Nov 18, 2003 17.13 17.23 17.07 17.13 137,860 +0.26(+1.52%)
Nov 17, 2003 16.97 16.98 16.77 16.88 83,652 -0.15(-0.87%)
Nov 14, 2003 16.84 17.14 16.84 17.03 170,229 +0.69(+4.21%)
Nov 13, 2003 16.17 16.39 16.04 16.34 122,066 +0.09(+0.57%)
Nov 12, 2003 16.00 16.28 16.00 16.25 65,517 +0.41(+2.56%)
Nov 11, 2003 15.92 15.99 15.80 15.84 103,736 -0.02(-0.10%)
Nov 10, 2003 16.13 15.97 15.85 15.86 174,519 -0.27(-1.69%)
Nov 07, 2003 15.92 16.16 15.82 16.13 61,422 +0.18(+1.13%)
Nov 06, 2003 15.82 15.95 15.79 15.95 48,553 -0.04(-0.22%)
Nov 05, 2003 16.08 16.02 15.92 15.99 35,098 -0.04(-0.22%)
Nov 04, 2003 16.08 16.09 16.02 16.02 35,683 -0.02(-0.10%)
Nov 03, 2003 15.85 16.09 15.93 16.04 43,483 +0.23(+1.43%)
Oct 31, 2003 16.11 15.84 15.59 15.81 134,155 -0.30(-1.85%)
Oct 30, 2003 16.11 16.19 16.02 16.11 93,596 +0.12(+0.74%)
Oct 29, 2003 15.88 16.10 15.85 15.99 31,393 +0.00(+0.00%)
Oct 28, 2003 15.86 16.07 15.82 15.99 77,217 +0.13(+0.81%)
Oct 27, 2003 15.95 16.07 15.82 15.86 91,647 +0.08(+0.49%)
Oct 24, 2003 15.66 15.82 15.62 15.79 65,127 +0.09(+0.59%)
Oct 23, 2003 15.59 15.80 15.55 15.69 154,824 -0.10(-0.65%)
Oct 22, 2003 15.91 15.93 15.71 15.80 264,411 -0.51(-3.14%)
Oct 21, 2003 16.17 16.35 16.16 16.31 263,046 +0.35(+2.18%)
Oct 20, 2003 15.67 16.05 15.67 15.96 73,122 +0.22(+1.40%)
Oct 17, 2003 15.87 15.86 15.72 15.74 68,832 -0.13(-0.84%)
Oct 16, 2003 15.83 15.95 15.72 15.87 100,031 -0.01(-0.06%)
Oct 15, 2003 15.92 15.95 15.71 15.88 76,047 -0.04(-0.26%)
Oct 14, 2003 15.84 16.02 15.79 15.92 54,598 -0.13(-0.80%)
Oct 13, 2003 15.95 16.07 15.91 16.05 27,689 +0.06(+0.35%)
Oct 10, 2003 15.93 16.06 15.93 16.00 52,258 +0.01(+0.03%)
Oct 09, 2003 16.01 16.11 15.97 15.99 46,213 +0.17(+1.07%)
Oct 08, 2003 16.00 16.00 15.89 15.82 47,188 -0.10(-0.64%)
Oct 07, 2003 15.74 15.94 15.68 15.92 120,896 -0.15(-0.93%)
Oct 06, 2003 15.87 16.06 15.85 16.07 295,025 -0.18(-1.14%)
Oct 03, 2003 15.96 16.29 15.96 16.26 68,442 +0.60(+3.83%)
Oct 02, 2003 15.61 15.75 15.61 15.66 75,462 -0.22(-1.36%)
Oct 01, 2003 15.66 15.95 15.66 15.87 90,867 +0.37(+2.42%)
Sep 30, 2003 15.62 15.70 15.48 15.50 120,311 -0.12(-0.76%)
Sep 29, 2003 15.54 15.65 15.53 15.62 317,839 -0.18(-1.14%)
Sep 26, 2003 15.80 15.80 15.69 15.80 32,563 +0.00(+0.00%)
Sep 25, 2003 15.69 15.90 15.69 15.80 50,698 +0.09(+0.56%)
Sep 24, 2003 15.97 15.97 15.64 15.71 230,287 -0.34(-2.14%)
Sep 23, 2003 15.97 16.08 15.89 16.05 172,179 +0.08(+0.48%)
Sep 22, 2003 16.22 16.22 15.91 15.97 275,136 -0.42(-2.56%)
Sep 19, 2003 16.41 16.41 16.29 16.40 213,128 -0.02(-0.09%)
Sep 18, 2003 16.10 16.39 16.31 16.41 144,295 +0.31(+1.94%)
Sep 17, 2003 15.97 16.15 16.07 16.10 36,658 +0.20(+1.26%)
Sep 16, 2003 15.91 16.00 15.86 15.90 62,982 -0.01(-0.06%)
Sep 15, 2003 15.87 15.96 15.85 15.91 45,628 +0.22(+1.37%)
Sep 12, 2003 15.62 15.79 15.62 15.69 29,834 +0.21(+1.32%)
Sep 11, 2003 15.71 15.71 15.49 15.49 85,017 -0.26(-1.66%)
Sep 10, 2003 15.75 15.85 15.72 15.75 87,552 +0.44(+2.85%)
Sep 09, 2003 15.23 15.52 15.23 15.31 46,018 +0.18(+1.22%)
Sep 08, 2003 14.93 15.15 14.87 15.13 46,603 +0.15(+1.03%)
Sep 05, 2003 14.87 14.98 14.85 14.97 62,007 +0.22(+1.46%)
Sep 04, 2003 14.51 14.76 14.48 14.76 36,853 +0.14(+0.98%)
Sep 03, 2003 14.53 14.69 14.41 14.62 356,838 -0.10(-0.70%)
Sep 02, 2003 14.46 14.77 14.34 14.72 74,097 +0.27(+1.84%)
Aug 29, 2003 14.30 14.55 14.30 14.45 64,347 +0.14(+1.00%)
Aug 28, 2003 14.16 14.36 14.16 14.31 150,145 +0.30(+2.16%)
Aug 27, 2003 13.80 14.01 13.80 14.01 86,577 +0.42(+3.06%)
Aug 26, 2003 13.42 13.64 13.34 13.59 353,913 -0.04(-0.26%)
Aug 25, 2003 13.76 13.76 13.58 13.63 69,027 -0.13(-0.97%)
Aug 22, 2003 13.75 13.97 13.69 13.76 93,401 -0.02(-0.11%)
Aug 21, 2003 13.87 13.89 13.74 13.77 49,528 -0.01(-0.04%)
Aug 20, 2003 13.74 13.87 13.74 13.78 38,803 -0.24(-1.68%)
Aug 19, 2003 14.15 14.15 13.85 14.02 131,620 -0.32(-2.22%)
Aug 18, 2003 14.10 14.33 14.10 14.33 26,519 -0.09(-0.60%)
Aug 15, 2003 14.28 14.44 14.26 14.42 19,694 +0.01(+0.07%)
Aug 14, 2003 14.21 14.46 14.21 14.41 76,047 +0.36(+2.55%)
Aug 13, 2003 14.06 14.17 13.96 14.05 41,533 +0.08(+0.59%)
Aug 12, 2003 14.02 14.06 13.82 13.97 64,542 -0.15(-1.05%)
Aug 11, 2003 14.00 14.13 14.00 14.12 31,393 -0.04(-0.25%)
Aug 08, 2003 14.18 14.33 14.00 14.15 91,452 +0.03(+0.22%)
Aug 07, 2003 14.08 14.21 14.02 14.12 149,755 +0.07(+0.51%)
Aug 06, 2003 14.16 14.19 13.97 14.05 32,173 -0.26(-1.83%)
Aug 05, 2003 14.31 14.39 14.26 14.31 22,424 -0.05(-0.32%)
Aug 04, 2003 14.51 14.51 14.13 14.36 37,828 +0.11(+0.76%)
Aug 01, 2003 14.35 14.43 14.21 14.25 56,158 -0.09(-0.64%)
Jul 31, 2003 14.74 14.74 14.31 14.34 89,307 -0.40(-2.71%)
Jul 30, 2003 14.92 14.92 14.70 14.74 163,794 -0.51(-3.36%)
Jul 29, 2003 15.24 15.28 15.05 15.26 1,277,403 -0.05(-0.30%)
Jul 28, 2003 15.29 15.39 15.09 15.30 253,101 -0.16(-1.03%)
Jul 25, 2003 15.49 15.49 15.23 15.46 78,582 -0.11(-0.72%)
Jul 24, 2003 15.41 15.71 15.39 15.57 143,710 +0.20(+1.30%)
Jul 23, 2003 15.32 15.37 15.11 15.37 40,363 +0.03(+0.20%)
Jul 22, 2003 15.18 15.34 15.09 15.34 96,326 +0.23(+1.53%)
Jul 21, 2003 15.12 15.15 15.00 15.11 168,669 -0.09(-0.61%)
Jul 18, 2003 15.05 15.21 14.91 15.21 48,943 +0.18(+1.23%)
Jul 17, 2003 14.96 15.05 14.92 15.02 277,085 +0.18(+1.21%)
Jul 16, 2003 15.03 15.03 14.83 14.84 16,379 -0.01(-0.03%)
Jul 15, 2003 15.34 15.34 14.77 14.85 131,620 -0.71(-4.58%)
Jul 14, 2003 15.47 15.63 15.39 15.56 28,469 +0.02(+0.10%)
Jul 11, 2003 15.44 15.59 15.43 15.54 36,463 +0.12(+0.80%)
Jul 10, 2003 15.35 15.44 15.35 15.42 45,628 +0.06(+0.40%)
Jul 09, 2003 15.32 15.44 15.28 15.36 534,087 -0.06(-0.37%)
Jul 08, 2003 15.28 15.44 15.26 15.42 16,769 +0.01(+0.03%)
Jul 07, 2003 15.26 15.53 15.16 15.41 36,073 +0.01(+0.03%)
Jul 03, 2003 15.30 15.54 15.21 15.41 650,498 -0.08(-0.50%)
Jul 02, 2003 15.46 15.51 15.29 15.48 969,313 +0.20(+1.31%)
Jul 01, 2003 15.00 15.30 14.89 15.28 326,809 +0.33(+2.23%)
Jun 30, 2003 15.02 15.10 14.92 14.95 84,237 -0.04(-0.24%)
Jun 27, 2003 15.16 15.17 14.87 14.99 42,313 -0.45(-2.92%)
Jun 26, 2003 15.44 15.60 15.33 15.44 50,113 +0.05(+0.30%)
Jun 25, 2003 15.51 15.80 15.39 15.39 37,048 -0.30(-1.93%)
Jun 24, 2003 15.62 15.80 15.62 15.69 21,644 -0.08(-0.49%)
Jun 23, 2003 15.96 15.96 15.62 15.77 115,046 -0.71(-4.33%)
Jun 20, 2003 16.72 16.79 16.48 16.48 43,483 -0.29(-1.71%)
Jun 19, 2003 17.03 17.03 16.74 16.77 89,502 -0.30(-1.74%)
Jun 18, 2003 17.07 17.27 16.94 17.07 117,971 +0.32(+1.93%)
Jun 17, 2003 16.85 17.03 16.74 16.74 652,253 +0.06(+0.37%)
Jun 16, 2003 16.48 16.75 16.33 16.68 170,619 +0.27(+1.66%)
Jun 13, 2003 16.66 16.68 16.23 16.41 41,143 +0.09(+0.57%)
Jun 12, 2003 16.25 16.46 16.23 16.32 102,566 +0.34(+2.12%)
Jun 11, 2003 15.95 16.05 15.86 15.98 38,218 +0.19(+1.20%)
Jun 10, 2003 15.82 15.87 15.62 15.79 70,197 +0.10(+0.62%)
Jun 09, 2003 15.76 15.87 15.67 15.69 42,508 -0.27(-1.67%)
Jun 06, 2003 16.26 16.29 15.87 15.96 128,305 -0.46(-2.81%)
Jun 05, 2003 16.39 16.49 16.30 16.42 115,631 -0.45(-2.67%)
Jun 04, 2003 16.55 16.89 16.50 16.87 173,154 +0.18(+1.11%)
Jun 03, 2003 16.66 16.74 16.54 16.69 82,872 +0.23(+1.37%)
Jun 02, 2003 16.54 16.70 16.36 16.46 260,706 +0.04(+0.22%)
May 30, 2003 16.16 16.51 16.10 16.43 106,466 +0.26(+1.62%)
May 29, 2003 16.00 16.18 15.98 16.16 102,176 +0.27(+1.68%)
May 28, 2003 15.80 16.10 15.59 15.90 81,312 +0.26(+1.64%)
May 27, 2003 15.33 15.69 15.32 15.64 88,137 +0.09(+0.59%)
May 23, 2003 15.51 15.64 15.46 15.55 19,109 +0.06(+0.36%)
May 22, 2003 15.41 15.56 15.31 15.49 60,448 +0.21(+1.38%)
May 21, 2003 15.16 15.35 15.09 15.28 115,631 +0.15(+0.98%)
May 20, 2003 15.13 15.39 15.01 15.13 66,882 -0.24(-1.53%)
May 19, 2003 15.95 15.95 15.29 15.37 111,536 -0.68(-4.25%)
May 16, 2003 16.02 16.21 15.90 16.05 25,349 +0.24(+1.52%)
May 15, 2003 15.63 15.92 15.59 15.81 46,993 +0.06(+0.39%)
May 14, 2003 15.80 15.84 15.56 15.75 46,603 -0.16(-1.03%)
May 13, 2003 15.69 15.95 15.59 15.91 78,582 -0.19(-1.18%)
May 12, 2003 15.86 16.19 15.82 16.10 373,607 +0.09(+0.58%)
May 09, 2003 15.58 16.08 15.56 16.01 34,708 +0.45(+2.87%)
May 08, 2003 15.69 15.89 15.49 15.56 124,405 -0.33(-2.10%)
May 07, 2003 16.04 16.07 15.87 15.90 52,063 -0.41(-2.48%)
May 06, 2003 15.97 16.36 15.95 16.30 91,842 +0.33(+2.05%)
May 05, 2003 15.80 16.02 15.80 15.97 90,282 +0.43(+2.77%)
May 02, 2003 15.38 15.58 15.29 15.54 73,707 +0.16(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.