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 (%)
Jun 30, 2010 16.11 16.38 16.09 16.17 101,408 +0.17(+1.04%)
Jun 29, 2010 16.13 16.13 15.89 16.00 40,775 -0.30(-1.82%)
Jun 25, 2010 16.30 16.36 16.12 16.30 3,773,770 -0.09(-0.52%)
Jun 24, 2010 16.53 16.57 16.29 16.38 21,309 -0.27(-1.65%)
Jun 23, 2010 16.67 16.73 16.45 16.66 4,520,561 +0.10(+0.62%)
Jun 22, 2010 16.71 16.76 16.51 16.55 52,939 +0.13(+0.82%)
Jun 21, 2010 16.59 16.67 16.34 16.42 6,743,397 +0.05(+0.30%)
Jun 18, 2010 16.37 16.53 16.30 16.37 9,649,025 -0.69(-4.04%)
Jun 17, 2010 17.13 17.17 16.90 17.06 3,910,665 -0.06(-0.38%)
Jun 16, 2010 16.95 17.15 16.87 17.12 4,501,093 +0.15(+0.89%)
Jun 15, 2010 16.78 16.97 16.69 16.97 16,761 +0.41(+2.50%)
Jun 14, 2010 16.62 16.76 16.54 16.56 4,629,487 +0.39(+2.43%)
Jun 11, 2010 16.00 16.22 15.97 16.17 5,548,720 +0.11(+0.67%)
Jun 10, 2010 15.95 16.19 15.88 16.06 31,421 +0.58(+3.75%)
Jun 09, 2010 15.59 15.75 15.44 15.48 4,586,926 +0.03(+0.21%)
Jun 08, 2010 15.33 15.53 15.24 15.45 49,914 +0.13(+0.88%)
Jun 07, 2010 15.51 15.62 15.31 15.31 4,901,679 -0.32(-2.03%)
Jun 04, 2010 15.63 15.99 15.58 15.63 5,397,325 -0.84(-5.13%)
Jun 03, 2010 16.64 16.67 16.34 16.47 5,048,181 +0.06(+0.36%)
Jun 02, 2010 16.15 16.43 16.04 16.41 4,993,842 +0.41(+2.55%)
Jun 01, 2010 15.99 16.43 15.94 16.01 6,695,856 -0.08(-0.50%)
May 28, 2010 16.09 16.37 16.04 16.09 6,890,050 -0.20(-1.22%)
May 27, 2010 16.00 16.29 15.88 16.29 7,249,979 +0.93(+6.06%)
May 26, 2010 15.65 15.79 15.33 15.36 7,189,179 -0.22(-1.38%)
May 25, 2010 15.18 15.59 15.06 15.57 47,145 +0.02(+0.14%)
May 24, 2010 15.62 15.74 15.52 15.55 5,546,866 -0.27(-1.70%)
May 21, 2010 15.50 15.89 15.46 15.82 7,665,185 +0.09(+0.58%)
May 20, 2010 15.63 15.99 15.58 15.73 11,381,947 -0.39(-2.44%)
May 19, 2010 15.97 16.14 15.76 16.12 7,717,102 +0.15(+0.91%)
May 18, 2010 16.24 16.28 15.97 15.97 10,521 -0.15(-0.93%)
May 17, 2010 16.21 16.24 15.82 16.12 7,888,291 -0.03(-0.22%)
May 14, 2010 16.16 16.51 16.03 16.16 9,224,348 -0.45(-2.72%)
May 13, 2010 16.62 16.79 16.56 16.61 7,192,847 -0.28(-1.67%)
May 12, 2010 16.81 17.02 16.76 16.89 7,404,593 +0.25(+1.51%)
May 11, 2010 16.82 16.88 16.64 16.64 3,455 -0.31(-1.84%)
May 10, 2010 16.86 16.98 16.82 16.95 9,567,344 +1.11(+6.99%)
May 07, 2010 16.16 16.33 15.58 15.85 17,652,504 -0.45(-2.74%)
May 06, 2010 16.46 16.61 15.64 16.29 389 -0.44(-2.64%)
May 05, 2010 16.85 16.98 16.73 16.73 16,845,596 -0.31(-1.81%)
May 04, 2010 17.09 17.20 16.86 17.04 15,976,213 -0.47(-2.69%)
May 03, 2010 17.36 17.53 17.34 17.51 4,565,729 +0.02(+0.12%)
Apr 30, 2010 17.64 17.67 17.45 17.49 3,390,953 -0.01(-0.06%)
Apr 29, 2010 17.29 17.61 17.26 17.50 8,914,532 -0.21(-1.16%)
Apr 28, 2010 17.63 17.80 17.49 17.71 11,004,117 -0.01(-0.06%)
Apr 27, 2010 18.10 18.29 17.67 17.72 8,244,717 -0.79(-4.29%)
Apr 26, 2010 18.46 18.59 18.46 18.51 3,115,534 -0.02(-0.08%)
Apr 23, 2010 18.25 18.57 18.19 18.53 3,618,584 +0.07(+0.36%)
Apr 22, 2010 18.47 18.47 18.26 18.46 3,823,848 -0.12(-0.66%)
Apr 21, 2010 18.66 18.71 18.50 18.59 11,485 -0.19(-1.04%)
Apr 20, 2010 18.75 18.85 18.71 18.78 4,601 -0.02(-0.11%)
Apr 19, 2010 18.57 18.81 18.56 18.80 4,012,002 -0.03(-0.14%)
Apr 16, 2010 18.95 19.09 18.69 18.83 9,013,326 -0.33(-1.71%)
Apr 15, 2010 19.13 19.22 19.08 19.15 2,239,790 -0.08(-0.40%)
Apr 14, 2010 19.21 19.29 19.15 19.23 2,431,535 +0.09(+0.48%)
Apr 13, 2010 19.22 19.24 19.03 19.14 2,416,412 -0.09(-0.45%)
Apr 12, 2010 19.30 19.34 19.22 19.23 2,373,768 +0.06(+0.32%)
Apr 09, 2010 19.05 19.21 19.02 19.16 3,269,056 +0.30(+1.58%)
Apr 08, 2010 18.79 18.90 18.74 18.87 2,149,902 -0.06(-0.32%)
Apr 07, 2010 18.87 18.98 18.85 18.93 4,794,010 +0.04(+0.22%)
Apr 06, 2010 18.72 18.92 18.69 18.89 5,257,188 -0.19(-0.99%)
Apr 05, 2010 19.26 19.26 19.06 19.08 1,757,645 -0.12(-0.64%)
Apr 01, 2010 19.24 19.20 19.20 19.20 3,802,571 +0.04(+0.21%)
Mar 31, 2010 19.04 19.25 18.99 19.16 3,288,413 +0.06(+0.32%)
Mar 30, 2010 19.21 19.28 19.03 19.10 2,760,729 -0.07(-0.35%)
Mar 29, 2010 19.07 19.21 19.04 19.16 2,698,866 +0.02(+0.11%)
Mar 26, 2010 19.14 19.21 19.00 19.14 3,322,192 -0.08(-0.43%)
Mar 25, 2010 19.25 19.37 19.19 19.23 4,211,977 +0.11(+0.56%)
Mar 24, 2010 19.11 19.21 19.08 19.12 5,154,466 -0.45(-2.28%)
Mar 23, 2010 19.42 19.59 19.38 19.56 4,322,044 -0.02(-0.11%)
Mar 22, 2010 19.08 19.62 19.08 19.59 4,561,747 -0.13(-0.68%)
Mar 19, 2010 19.68 19.78 19.49 19.72 3,289,537 -0.13(-0.67%)
Mar 18, 2010 19.88 19.95 19.65 19.85 2,150,068 -0.09(-0.44%)
Mar 17, 2010 19.98 20.03 19.85 19.94 2,558,525 -0.29(-1.42%)
Mar 16, 2010 19.95 20.25 19.92 20.23 2,632,741 +0.45(+2.28%)
Mar 15, 2010 19.66 19.80 19.66 19.77 3,314,730 +0.27(+1.37%)
Mar 12, 2010 19.66 19.66 19.41 19.51 2,662,299 -0.08(-0.39%)
Mar 11, 2010 19.52 19.59 19.38 19.59 1,674,063 -0.04(-0.21%)
Mar 10, 2010 19.55 19.74 19.54 19.63 1,479,418 +0.05(+0.24%)
Mar 09, 2010 19.52 19.65 19.50 19.58 1,236,456 +0.02(+0.08%)
Mar 08, 2010 19.59 19.63 19.45 19.56 2,602,270 +0.01(+0.03%)
Mar 05, 2010 19.22 19.56 19.14 19.56 2,261,698 +0.47(+2.44%)
Mar 04, 2010 19.12 19.18 18.98 19.09 1,987,314 -0.21(-1.09%)
Mar 03, 2010 19.18 19.42 19.14 19.30 2,968,242 +0.19(+0.99%)
Mar 02, 2010 19.03 19.18 18.98 19.11 1,166,438 +0.12(+0.62%)
Mar 01, 2010 18.92 19.03 18.83 19.00 2,454,712 +0.23(+1.20%)
Feb 26, 2010 18.54 18.87 18.46 18.77 5,807,583 +0.21(+1.13%)
Feb 25, 2010 18.25 18.56 18.14 18.56 4,024,021 -0.09(-0.47%)
Feb 24, 2010 18.79 18.91 18.56 18.65 4,474,585 +0.04(+0.19%)
Feb 23, 2010 18.85 18.94 18.55 18.61 3,438,859 -0.26(-1.39%)
Feb 22, 2010 19.02 19.06 18.81 18.87 1,259,009 -0.16(-0.86%)
Feb 19, 2010 18.83 19.08 18.74 19.04 1,898,081 +0.05(+0.27%)
Feb 18, 2010 19.00 19.08 18.92 18.99 2,283,732 +0.16(+0.87%)
Feb 17, 2010 19.09 19.10 18.77 18.82 2,192,212 -0.03(-0.14%)
Feb 16, 2010 18.60 18.91 18.53 18.85 4,295,368 +0.28(+1.49%)
Feb 12, 2010 18.52 18.57 18.57 18.57 1,762,937 +0.05(+0.25%)
Feb 11, 2010 18.48 18.55 18.23 18.52 2,656,299 +0.08(+0.45%)
Feb 10, 2010 18.55 18.60 18.19 18.44 2,838,142 -0.17(-0.91%)
Feb 09, 2010 18.43 18.81 18.40 18.61 2,314,687 +0.19(+1.06%)
Feb 08, 2010 18.48 18.68 18.40 18.42 3,265,353 +0.21(+1.13%)
Feb 05, 2010 18.34 18.44 17.90 18.21 4,664,060 -0.56(-2.98%)
Feb 04, 2010 19.25 19.28 18.75 18.77 1,702,955 -0.47(-2.43%)
Feb 03, 2010 19.40 19.45 19.21 19.24 1,418,803 -0.06(-0.29%)
Feb 02, 2010 19.14 19.33 19.05 19.29 1,861,432 +0.29(+1.54%)
Feb 01, 2010 18.98 19.06 18.88 19.00 2,952,047 +0.12(+0.65%)
Jan 29, 2010 19.12 19.28 18.85 18.88 8,668,801 +0.21(+1.10%)
Jan 28, 2010 19.19 19.19 18.63 18.67 9,615,137 -0.76(-3.93%)
Jan 27, 2010 19.36 19.48 19.30 19.44 3,024,341 -0.11(-0.58%)
Jan 26, 2010 19.52 19.72 19.46 19.55 3,811,133 +0.11(+0.58%)
Jan 25, 2010 19.57 19.60 19.44 19.44 2,242,748 -0.10(-0.53%)
Jan 22, 2010 19.77 19.88 19.53 19.54 3,419,112 -0.40(-2.01%)
Jan 21, 2010 20.47 20.51 19.84 19.94 3,989,394 -0.67(-3.26%)
Jan 20, 2010 20.94 20.99 20.39 20.61 6,732,654 -0.57(-2.71%)
Jan 19, 2010 20.83 21.21 20.83 21.19 3,427,301 +0.13(+0.63%)
Jan 15, 2010 21.25 21.05 21.05 21.05 2,247,886 -0.26(-1.20%)
Jan 14, 2010 21.11 21.33 21.07 21.31 2,553,237 +0.43(+2.06%)
Jan 13, 2010 20.85 20.94 20.75 20.88 2,392,560 +0.09(+0.44%)
Jan 12, 2010 20.66 20.87 20.61 20.79 1,531,868 -0.17(-0.81%)
Jan 11, 2010 20.95 21.00 20.86 20.95 1,268,184 +0.34(+1.67%)
Jan 08, 2010 20.50 20.63 20.36 20.61 1,653,158 +0.07(+0.32%)
Jan 07, 2010 20.43 20.59 20.36 20.54 2,710,171 -0.11(-0.55%)
Jan 06, 2010 20.57 20.66 20.42 20.66 2,930,333 -0.01(-0.05%)
Jan 05, 2010 20.72 20.78 20.57 20.67 2,471,224 -0.27(-1.27%)
Jan 04, 2010 20.69 21.03 20.69 20.93 3,851,350 +0.79(+3.95%)
Dec 31, 2009 20.44 20.14 20.14 20.14 838,277 -0.26(-1.26%)
Dec 30, 2009 20.35 20.44 20.26 20.40 1,367,498 -0.28(-1.34%)
Dec 29, 2009 20.92 20.92 20.62 20.67 1,130,729 -0.04(-0.17%)
Dec 28, 2009 20.74 20.75 20.58 20.71 1,247,384 +0.26(+1.28%)
Dec 24, 2009 20.57 20.57 20.39 20.45 500,297 +0.09(+0.43%)
Dec 23, 2009 20.62 20.63 20.33 20.36 1,373,334 +0.14(+0.71%)
Dec 22, 2009 20.34 20.42 20.18 20.22 2,737,853 +0.18(+0.90%)
Dec 21, 2009 19.96 20.21 19.96 20.04 5,262,379 -0.02(-0.10%)
Dec 18, 2009 20.27 20.30 19.96 20.06 3,729,425 +0.37(+1.90%)
Dec 17, 2009 19.90 19.91 19.62 19.68 3,364,320 -0.40(-1.99%)
Dec 16, 2009 20.23 20.33 20.05 20.08 2,852,345 +0.26(+1.29%)
Dec 15, 2009 19.80 19.98 19.73 19.83 2,244,232 -0.05(-0.26%)
Dec 14, 2009 19.89 19.93 19.82 19.88 1,694,040 +0.13(+0.68%)
Dec 11, 2009 19.94 19.94 19.69 19.74 3,326,115 -0.23(-1.13%)
Dec 10, 2009 19.96 20.04 19.83 19.97 1,899,764 +0.10(+0.49%)
Dec 09, 2009 19.88 19.98 19.67 19.87 2,312,373 +0.01(+0.05%)
Dec 08, 2009 19.83 19.89 19.66 19.86 4,172,548 -0.03(-0.13%)
Dec 07, 2009 19.92 20.07 19.88 19.89 2,291,183 -0.31(-1.52%)
Dec 04, 2009 20.54 20.66 20.10 20.20 4,134,395 -0.07(-0.35%)
Dec 03, 2009 20.41 20.51 20.26 20.27 2,207,296 -0.12(-0.58%)
Dec 02, 2009 20.31 20.49 20.26 20.39 3,087,043 +0.22(+1.09%)
Dec 01, 2009 20.01 20.21 19.95 20.16 3,108,493 +0.70(+3.58%)
Nov 30, 2009 19.43 19.67 19.34 19.47 1,662,816 -0.24(-1.22%)
Nov 27, 2009 19.33 19.85 19.32 19.71 1,191,887 -0.53(-2.61%)
Nov 25, 2009 20.13 20.27 20.01 20.24 2,096,255 +0.43(+2.15%)
Nov 24, 2009 19.83 19.89 19.66 19.81 1,881,095 +0.01(+0.03%)
Nov 23, 2009 19.89 19.98 19.75 19.81 2,356,605 +0.49(+2.52%)
Nov 20, 2009 19.08 19.33 19.03 19.32 2,140,135 -0.01(-0.03%)
Nov 19, 2009 19.39 19.39 19.09 19.32 2,060,766 -0.38(-1.93%)
Nov 18, 2009 19.70 19.77 19.54 19.70 1,136,662 -0.03(-0.13%)
Nov 17, 2009 19.74 19.76 19.57 19.73 1,812,282 -0.24(-1.21%)
Nov 16, 2009 19.76 20.04 19.75 19.97 3,523,428 +0.37(+1.88%)
Nov 13, 2009 19.45 19.64 19.31 19.60 2,702,083 +0.13(+0.68%)
Nov 12, 2009 19.66 19.75 19.44 19.47 2,093,662 -0.02(-0.11%)
Nov 11, 2009 19.46 19.60 19.35 19.49 2,726,878 +0.06(+0.29%)
Nov 10, 2009 19.41 19.53 19.30 19.43 1,574,581 -0.01(-0.05%)
Nov 09, 2009 19.31 19.48 19.28 19.44 2,566,057 +0.62(+3.30%)
Nov 06, 2009 18.58 18.84 18.55 18.82 2,508,686 -0.18(-0.94%)
Nov 05, 2009 18.99 19.11 18.90 19.00 1,923,951 +0.03(+0.16%)
Nov 04, 2009 18.88 19.15 18.83 18.97 2,462,175 +0.34(+1.85%)
Nov 03, 2009 18.48 18.63 18.38 18.63 4,364,328 -0.09(-0.49%)
Nov 02, 2009 18.84 19.10 18.59 18.72 4,298,531 -0.22(-1.14%)
Oct 30, 2009 19.24 19.36 18.76 18.93 5,272,160 -0.58(-3.00%)
Oct 29, 2009 19.49 19.56 19.22 19.52 4,240,901 -0.03(-0.13%)
Oct 28, 2009 19.94 20.07 19.54 19.54 5,536,006 -0.18(-0.94%)
Oct 27, 2009 19.85 19.89 19.63 19.73 2,654,025 +0.20(+1.02%)
Oct 26, 2009 19.92 20.14 19.50 19.53 3,421,834 -0.57(-2.86%)
Oct 23, 2009 20.13 20.14 20.03 20.10 3,289,201 -0.12(-0.58%)
Oct 22, 2009 19.92 20.23 19.80 20.22 2,370,682 +0.06(+0.31%)
Oct 21, 2009 20.18 20.44 20.13 20.16 2,600,211 +0.17(+0.85%)
Oct 20, 2009 19.95 20.03 19.94 19.99 2,146,437 -0.25(-1.24%)
Oct 19, 2009 19.92 20.27 19.90 20.24 2,024,837 +0.58(+2.95%)
Oct 16, 2009 19.71 19.85 19.55 19.66 5,006,040 -0.93(-4.51%)
Oct 15, 2009 20.48 20.60 20.44 20.59 5,112,164 +0.10(+0.48%)
Oct 14, 2009 20.38 20.51 20.31 20.49 6,378,045 +0.59(+2.96%)
Oct 13, 2009 19.93 20.02 19.81 19.90 4,806,287 -0.01(-0.03%)
Oct 12, 2009 19.91 19.95 19.80 19.91 5,436,930 +0.51(+2.62%)
Oct 09, 2009 19.35 19.43 19.30 19.40 862,575 -0.03(-0.16%)
Oct 08, 2009 19.45 19.55 19.16 19.43 2,033,058 +0.39(+2.05%)
Oct 07, 2009 19.05 19.13 18.96 19.04 1,291,501 +0.10(+0.54%)
Oct 06, 2009 18.80 19.02 18.80 18.94 1,477,427 +0.11(+0.60%)
Oct 05, 2009 18.53 18.85 18.49 18.83 1,902,822 +0.25(+1.33%)
Oct 02, 2009 18.47 18.71 18.46 18.58 1,763,148 +0.02(+0.08%)
Oct 01, 2009 18.84 18.84 18.51 18.56 2,862,731 -0.38(-2.03%)
Sep 30, 2009 18.80 19.01 18.61 18.95 3,430,556 +0.10(+0.54%)
Sep 29, 2009 18.94 19.00 18.76 18.85 2,374,055 -0.31(-1.62%)
Sep 28, 2009 18.95 19.18 18.92 19.16 1,777,647 +0.18(+0.94%)
Sep 25, 2009 18.84 19.17 18.81 18.98 3,345,504 +0.08(+0.43%)
Sep 24, 2009 19.28 19.37 18.78 18.90 4,194,717 -0.18(-0.97%)
Sep 23, 2009 19.48 19.49 19.07 19.08 5,082,593 -0.28(-1.46%)
Sep 22, 2009 19.43 19.47 19.31 19.36 3,835,850 +0.28(+1.48%)
Sep 21, 2009 19.00 19.19 18.95 19.08 2,146,215 +0.23(+1.22%)
Sep 18, 2009 18.92 18.95 18.78 18.85 2,946,166 +0.31(+1.66%)
Sep 17, 2009 18.48 18.64 18.40 18.54 3,441,212 +0.30(+1.66%)
Sep 16, 2009 18.21 18.36 18.14 18.24 3,905,913 +0.15(+0.85%)
Sep 15, 2009 17.99 18.13 17.70 18.09 1,723,550 -0.07(-0.37%)
Sep 14, 2009 18.00 18.20 17.99 18.15 1,320,756 +0.18(+1.00%)
Sep 11, 2009 18.10 18.21 17.95 17.97 4,432,901 +0.07(+0.37%)
Sep 10, 2009 17.70 17.95 17.60 17.91 1,820,718 +0.17(+0.98%)
Sep 09, 2009 17.57 17.79 17.54 17.73 1,507,837 +0.18(+1.05%)
Sep 08, 2009 17.53 17.64 17.39 17.55 1,685,113 +0.35(+2.03%)
Sep 04, 2009 16.96 17.25 16.88 17.20 1,351,573 +0.10(+0.60%)
Sep 03, 2009 17.15 17.19 16.96 17.10 1,675,822 -0.02(-0.12%)
Sep 02, 2009 17.05 17.20 17.03 17.12 1,320,604 -0.01(-0.03%)
Sep 01, 2009 17.59 17.77 17.09 17.12 2,875,491 -0.35(-2.00%)
Aug 31, 2009 17.50 17.58 17.37 17.47 1,680,975 -0.24(-1.33%)
Aug 28, 2009 18.01 18.01 17.63 17.71 1,718,763 +0.16(+0.91%)
Aug 27, 2009 17.40 17.60 17.20 17.55 1,072,238 +0.12(+0.71%)
Aug 26, 2009 17.31 17.47 17.31 17.43 1,214,935 +0.01(+0.06%)
Aug 25, 2009 17.52 17.65 17.36 17.42 1,591,185 +0.01(+0.06%)
Aug 24, 2009 17.31 17.49 17.29 17.41 3,680,686 +0.03(+0.18%)
Aug 21, 2009 17.28 17.52 17.25 17.37 5,373,432 +0.52(+3.07%)
Aug 20, 2009 16.63 16.88 16.61 16.86 2,591,873 +0.16(+0.98%)
Aug 19, 2009 16.43 16.72 16.42 16.69 4,997,757 +0.44(+2.68%)
Aug 18, 2009 16.22 16.30 16.15 16.26 2,012,568 +0.03(+0.16%)
Aug 17, 2009 16.24 16.34 16.18 16.23 2,962,288 -0.45(-2.68%)
Aug 14, 2009 16.82 16.83 16.53 16.68 1,181,788 -0.15(-0.88%)
Aug 13, 2009 16.85 16.86 16.71 16.83 1,555,320 -0.04(-0.24%)
Aug 12, 2009 16.80 17.00 16.80 16.87 1,726,961 +0.20(+1.20%)
Aug 11, 2009 16.77 16.81 16.62 16.67 1,207,279 -0.11(-0.64%)
Aug 10, 2009 16.72 16.81 16.69 16.77 1,546,009 -0.17(-1.00%)
Aug 07, 2009 17.04 17.13 16.94 16.94 1,268,449 -0.05(-0.27%)
Aug 06, 2009 17.14 17.17 16.89 16.99 1,126,098 -0.11(-0.66%)
Aug 05, 2009 17.23 17.25 17.00 17.10 1,793,982 -0.38(-2.20%)
Aug 04, 2009 17.37 17.49 17.32 17.49 3,715,990 +0.18(+1.04%)
Aug 03, 2009 16.97 17.34 16.91 17.31 5,409,324 +0.57(+3.40%)
Jul 31, 2009 16.79 16.87 16.59 16.74 2,643,542 -0.09(-0.55%)
Jul 30, 2009 16.78 17.04 16.74 16.83 3,329,715 -0.09(-0.52%)
Jul 29, 2009 17.07 17.16 16.80 16.92 4,333,864 -0.23(-1.35%)
Jul 28, 2009 17.17 17.28 16.98 17.15 2,546,597 +0.33(+1.98%)
Jul 27, 2009 16.89 16.92 16.72 16.82 1,986,591 -0.16(-0.94%)
Jul 24, 2009 16.90 17.01 16.74 16.97 545 +0.15(+0.91%)
Jul 23, 2009 16.52 17.01 16.51 16.82 5,074,079 +0.12(+0.71%)
Jul 22, 2009 16.48 16.82 16.47 16.70 4,389,055 +0.26(+1.59%)
Jul 21, 2009 16.49 16.51 16.33 16.44 2,627,929 +0.13(+0.82%)
Jul 20, 2009 16.20 16.32 16.13 16.31 2,511,982 +0.37(+2.35%)
Jul 17, 2009 16.00 16.01 15.88 15.93 2,431,272 +0.03(+0.16%)
Jul 16, 2009 15.91 15.96 15.82 15.91 3,338,090 +0.29(+1.84%)
Jul 15, 2009 15.50 15.66 15.43 15.62 2,841,778 +0.46(+3.04%)
Jul 14, 2009 15.14 15.21 14.97 15.16 2,047,987 +0.01(+0.07%)
Jul 13, 2009 14.97 15.20 14.97 15.15 3,289,747 +0.33(+2.21%)
Jul 10, 2009 14.87 14.95 14.67 14.82 2,907,513 -0.31(-2.03%)
Jul 09, 2009 15.13 15.22 15.04 15.13 2,841,141 +0.03(+0.20%)
Jul 08, 2009 15.28 15.31 14.95 15.10 3,351,098 -0.03(-0.20%)
Jul 07, 2009 15.46 15.49 15.11 15.13 4,064,081 -0.41(-2.61%)
Jul 06, 2009 15.33 15.54 15.30 15.53 3,721,346 +0.30(+1.99%)
Jul 02, 2009 15.39 15.39 15.17 15.23 3,812,999 -0.33(-2.11%)
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.