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 (%)
Feb 29, 2008 19.22 19.24 18.91 19.02 4,102,104 -0.65(-3.29%)
Feb 28, 2008 19.51 19.75 19.47 19.67 3,299,393 -0.36(-1.82%)
Feb 27, 2008 19.98 20.13 19.89 20.03 4,367,190 +0.05(+0.26%)
Feb 26, 2008 19.73 20.06 19.72 19.98 2,562,423 -0.06(-0.28%)
Feb 25, 2008 19.93 20.04 19.82 20.04 2,510,163 +0.27(+1.35%)
Feb 22, 2008 19.88 19.93 19.39 19.77 2,433,904 +0.10(+0.50%)
Feb 21, 2008 19.78 19.90 19.67 19.67 1,681,087 +0.00(+0.00%)
Feb 20, 2008 19.50 19.72 19.39 19.67 2,702,590 -0.23(-1.13%)
Feb 19, 2008 19.94 20.03 19.83 19.90 2,283,122 +0.29(+1.49%)
Feb 18, 2008 19.55 19.64 19.42 19.61 0 +0.00(+0.00%)
Feb 15, 2008 19.55 19.64 19.42 19.61 2,519,413 -0.07(-0.34%)
Feb 14, 2008 19.82 19.92 19.65 19.67 2,690,996 -0.37(-1.87%)
Feb 13, 2008 19.94 20.12 19.86 20.05 3,923,861 +0.39(+1.98%)
Feb 12, 2008 19.41 19.86 19.39 19.66 3,196,963 +0.39(+2.05%)
Feb 11, 2008 19.20 19.34 18.99 19.26 3,716,091 -0.03(-0.13%)
Feb 08, 2008 19.21 19.38 19.15 19.29 4,493,527 -0.23(-1.18%)
Feb 07, 2008 19.48 19.68 19.27 19.52 3,511,235 -0.17(-0.86%)
Feb 06, 2008 19.61 19.92 19.57 19.69 3,240,958 +0.25(+1.29%)
Feb 05, 2008 19.88 19.91 19.41 19.44 6,261,234 -1.17(-5.70%)
Feb 04, 2008 20.49 20.65 20.34 20.61 3,090,315 +0.09(+0.45%)
Feb 01, 2008 20.47 20.68 20.35 20.52 6,646,401 -0.45(-2.15%)
Jan 31, 2008 20.47 21.05 20.39 20.97 3,884,398 +0.53(+2.61%)
Jan 30, 2008 20.58 20.79 20.38 20.44 5,001,302 -0.60(-2.85%)
Jan 29, 2008 21.12 21.20 20.78 21.04 4,177,007 -0.31(-1.47%)
Jan 28, 2008 21.01 21.36 20.87 21.35 2,263,888 +0.66(+3.20%)
Jan 25, 2008 21.25 21.25 20.56 20.69 2,828,583 -0.70(-3.28%)
Jan 24, 2008 21.29 21.44 20.84 21.39 4,841,994 +0.39(+1.86%)
Jan 23, 2008 20.77 21.22 20.33 21.00 6,309,649 -0.84(-3.85%)
Jan 22, 2008 21.06 22.26 21.06 21.84 6,696,867 -1.12(-4.87%)
Jan 21, 2008 23.24 23.37 22.79 22.96 0 +0.00(+0.00%)
Jan 18, 2008 23.24 23.37 22.79 22.96 12,700,644 +0.02(+0.07%)
Jan 17, 2008 23.62 23.71 22.91 22.94 12,785,234 -0.81(-3.41%)
Jan 16, 2008 24.21 24.34 23.75 23.75 5,098,089 -0.45(-1.86%)
Jan 15, 2008 24.42 24.50 24.01 24.21 3,123,769 -0.22(-0.88%)
Jan 14, 2008 24.89 25.00 24.31 24.42 3,953,886 -0.31(-1.24%)
Jan 11, 2008 24.79 24.96 24.63 24.73 2,179,297 -0.03(-0.12%)
Jan 10, 2008 24.89 25.10 24.64 24.76 5,572,156 -0.26(-1.02%)
Jan 09, 2008 24.97 25.15 24.81 25.02 4,400,275 +0.45(+1.84%)
Jan 08, 2008 24.72 24.87 24.52 24.56 4,765,157 +0.73(+3.08%)
Jan 07, 2008 23.69 23.86 23.56 23.83 3,889,128 +0.83(+3.59%)
Jan 04, 2008 23.28 23.38 23.00 23.01 2,186,268 -0.11(-0.49%)
Jan 03, 2008 23.26 23.31 23.09 23.12 3,070,565 -0.29(-1.23%)
Jan 02, 2008 23.77 23.80 23.32 23.41 1,812,485 +0.06(+0.24%)
Jan 01, 2008 24.01 24.01 23.35 23.35 0 +0.00(+0.00%)
Dec 31, 2007 24.01 24.01 23.35 23.35 971,555 -0.54(-2.28%)
Dec 28, 2007 23.79 24.01 23.74 23.89 1,220,137 +0.14(+0.58%)
Dec 27, 2007 23.91 23.93 23.71 23.75 971,848 -0.33(-1.36%)
Dec 26, 2007 24.05 24.10 23.85 24.08 902,179 +0.08(+0.32%)
Dec 24, 2007 24.10 24.10 23.74 24.01 511,331 +0.05(+0.21%)
Dec 21, 2007 23.89 23.99 23.77 23.95 4,288,300 +0.38(+1.61%)
Dec 20, 2007 23.62 23.69 23.44 23.58 3,075,907 -0.10(-0.41%)
Dec 19, 2007 23.93 23.98 23.47 23.67 2,269,022 +0.13(+0.54%)
Dec 18, 2007 23.72 23.78 23.40 23.54 2,109,308 +0.43(+1.86%)
Dec 17, 2007 23.01 23.54 23.01 23.11 3,299,487 -0.24(-1.03%)
Dec 14, 2007 23.67 23.73 23.35 23.35 2,060,010 -0.56(-2.34%)
Dec 13, 2007 24.03 24.11 23.75 23.91 2,718,658 -0.61(-2.49%)
Dec 12, 2007 24.72 24.77 24.26 24.52 2,304,138 +0.38(+1.57%)
Dec 11, 2007 24.42 24.54 24.14 24.14 1,618,934 -0.27(-1.09%)
Dec 10, 2007 24.29 24.52 24.29 24.41 1,797,075 -0.33(-1.33%)
Dec 07, 2007 24.58 24.74 24.57 24.74 1,386,937 +0.35(+1.45%)
Dec 06, 2007 24.20 24.44 24.20 24.39 1,983,524 -0.13(-0.52%)
Dec 05, 2007 24.59 24.69 24.46 24.51 1,783,801 +0.14(+0.59%)
Dec 04, 2007 24.52 24.52 24.31 24.37 1,454,654 +0.17(+0.70%)
Dec 03, 2007 24.39 24.39 24.11 24.20 1,728,815 -0.14(-0.57%)
Nov 30, 2007 24.37 24.55 24.23 24.34 2,852,374 +0.51(+2.13%)
Nov 29, 2007 23.88 23.94 23.72 23.83 1,608,683 -0.21(-0.85%)
Nov 28, 2007 23.72 24.08 23.70 24.04 2,112,155 +0.43(+1.82%)
Nov 27, 2007 23.45 23.63 23.38 23.61 3,700,152 +0.52(+2.27%)
Nov 26, 2007 23.59 23.66 23.08 23.08 2,465,211 -0.67(-2.83%)
Nov 23, 2007 23.72 23.88 23.49 23.75 2,194,357 +1.32(+5.87%)
Nov 21, 2007 22.75 22.76 22.28 22.44 1,781,853 -0.06(-0.25%)
Nov 20, 2007 22.53 22.73 22.34 22.49 3,474,096 +0.40(+1.81%)
Nov 19, 2007 22.23 22.30 22.04 22.09 2,174,701 -0.47(-2.09%)
Nov 16, 2007 22.58 22.66 22.43 22.56 1,538,728 +0.07(+0.30%)
Nov 15, 2007 22.72 22.73 22.43 22.50 6,488,255 -0.39(-1.70%)
Nov 14, 2007 23.98 24.03 22.82 22.89 6,065,798 -0.70(-2.96%)
Nov 13, 2007 23.52 23.67 23.33 23.59 2,482,122 +0.69(+3.00%)
Nov 12, 2007 22.95 23.18 22.90 22.90 2,207,515 -0.15(-0.65%)
Nov 09, 2007 23.05 23.32 22.98 23.05 2,376,485 -0.28(-1.19%)
Nov 08, 2007 23.14 23.33 23.05 23.32 3,217,299 +0.39(+1.70%)
Nov 07, 2007 23.24 23.30 22.92 22.93 2,225,679 -0.27(-1.17%)
Nov 06, 2007 23.28 23.51 22.90 23.21 4,512,931 +0.85(+3.78%)
Nov 05, 2007 22.23 22.49 22.23 22.36 2,114,150 -0.22(-0.95%)
Nov 02, 2007 22.62 22.64 22.40 22.58 2,583,080 +0.41(+1.85%)
Nov 01, 2007 22.43 22.46 22.16 22.16 1,432,033 -0.41(-1.80%)
Oct 31, 2007 22.36 22.58 22.28 22.57 3,454,312 +0.68(+3.12%)
Oct 30, 2007 21.85 22.00 21.82 21.89 1,929,657 +0.10(+0.45%)
Oct 29, 2007 21.67 21.86 21.60 21.79 4,197,823 -0.33(-1.48%)
Oct 26, 2007 21.99 22.12 21.88 22.12 2,056,793 +0.26(+1.17%)
Oct 25, 2007 21.73 21.92 21.73 21.86 2,518,928 +0.22(+1.00%)
Oct 24, 2007 21.48 21.66 21.31 21.65 1,863,749 -0.09(-0.42%)
Oct 23, 2007 21.66 21.74 21.52 21.74 1,725,498 +0.23(+1.05%)
Oct 22, 2007 21.44 21.59 21.30 21.51 1,842,494 -0.09(-0.40%)
Oct 19, 2007 21.69 21.81 21.60 21.60 2,475,834 -0.44(-2.00%)
Oct 18, 2007 21.89 22.11 21.89 22.04 1,633,656 +0.01(+0.02%)
Oct 17, 2007 22.12 22.13 21.92 22.04 2,931,729 -0.06(-0.28%)
Oct 16, 2007 22.10 22.20 21.99 22.10 2,321,789 -0.45(-2.00%)
Oct 15, 2007 22.66 22.78 22.46 22.55 2,194,848 -0.23(-1.01%)
Oct 12, 2007 22.60 22.79 22.47 22.78 1,941,898 +0.01(+0.04%)
Oct 11, 2007 22.97 23.03 22.69 22.77 2,018,574 -0.07(-0.29%)
Oct 10, 2007 22.87 22.90 22.70 22.84 2,170,864 -0.15(-0.67%)
Oct 09, 2007 22.74 23.03 22.73 22.99 2,772,029 +0.57(+2.54%)
Oct 08, 2007 22.22 22.68 22.21 22.42 3,067,640 +0.35(+1.60%)
Oct 05, 2007 22.08 22.15 22.02 22.07 2,065,762 +0.10(+0.44%)
Oct 04, 2007 22.07 22.14 21.86 21.97 7,427,698 +0.26(+1.18%)
Oct 03, 2007 21.87 21.88 21.68 21.71 7,275,993 -0.10(-0.45%)
Oct 02, 2007 21.69 21.82 21.68 21.81 6,270,995 +0.03(+0.14%)
Oct 01, 2007 21.64 21.84 21.61 21.78 4,073,417 +0.03(+0.12%)
Sep 28, 2007 21.61 21.76 21.52 21.75 2,961,368 +0.02(+0.09%)
Sep 27, 2007 21.71 21.79 21.67 21.73 1,835,475 -0.12(-0.54%)
Sep 26, 2007 21.99 22.01 21.81 21.85 1,302,947 -0.01(-0.05%)
Sep 25, 2007 21.70 21.92 21.69 21.86 2,505,278 +0.10(+0.45%)
Sep 24, 2007 21.78 21.84 21.70 21.76 1,766,642 -0.03(-0.12%)
Sep 21, 2007 21.82 21.90 21.72 21.79 2,514,638 -0.31(-1.42%)
Sep 20, 2007 22.08 22.29 22.04 22.10 1,474,346 -0.06(-0.28%)
Sep 19, 2007 22.20 22.34 22.11 22.16 1,507,690 +0.21(+0.93%)
Sep 18, 2007 21.66 21.99 21.54 21.96 2,457,894 +0.52(+2.42%)
Sep 17, 2007 21.47 21.57 21.30 21.44 2,836,182 -0.45(-2.04%)
Sep 14, 2007 21.81 21.90 21.79 21.89 2,441,125 -0.07(-0.33%)
Sep 13, 2007 22.05 22.15 21.89 21.96 1,767,422 +0.10(+0.45%)
Sep 12, 2007 21.75 21.96 21.70 21.86 2,057,377 +0.42(+1.94%)
Sep 11, 2007 21.44 21.51 21.33 21.45 6,577,135 +0.30(+1.41%)
Sep 10, 2007 21.43 21.44 21.02 21.15 3,306,117 +0.07(+0.34%)
Sep 07, 2007 21.22 21.31 20.99 21.08 1,217,345 +0.04(+0.17%)
Sep 06, 2007 21.07 21.13 20.95 21.04 886,246 -0.01(-0.05%)
Sep 05, 2007 21.13 21.20 20.94 21.05 1,943,111 -0.10(-0.46%)
Sep 04, 2007 20.89 21.24 20.89 21.15 3,607,382 +0.15(+0.71%)
Aug 31, 2007 20.99 21.10 20.81 21.00 4,223,172 +0.38(+1.84%)
Aug 30, 2007 20.59 20.81 20.58 20.62 2,497,478 -0.09(-0.42%)
Aug 29, 2007 20.56 20.72 20.36 20.71 1,905,672 +0.46(+2.28%)
Aug 28, 2007 20.55 20.63 20.23 20.25 1,845,224 -0.57(-2.73%)
Aug 27, 2007 20.88 20.91 20.77 20.82 2,024,451 +0.00(+0.00%)
Aug 24, 2007 20.52 20.85 20.49 20.82 2,872,061 +0.34(+1.68%)
Aug 23, 2007 20.70 20.70 20.39 20.47 2,326,664 -0.07(-0.32%)
Aug 22, 2007 20.49 20.57 20.38 20.54 1,910,547 +0.27(+1.34%)
Aug 21, 2007 20.25 20.39 20.19 20.27 1,311,137 -0.02(-0.10%)
Aug 20, 2007 20.36 20.39 20.10 20.29 2,432,748 +0.16(+0.79%)
Aug 17, 2007 20.24 20.31 19.96 20.13 4,979,328 +0.33(+1.68%)
Aug 16, 2007 19.69 19.87 19.44 19.80 3,740,705 -0.11(-0.57%)
Aug 15, 2007 20.10 20.26 19.90 19.91 3,006,607 -0.46(-2.24%)
Aug 14, 2007 20.62 20.62 20.32 20.36 2,104,055 -0.28(-1.34%)
Aug 13, 2007 20.87 20.93 20.60 20.64 2,328,224 -0.21(-1.01%)
Aug 10, 2007 20.73 20.95 20.59 20.85 7,498,968 -0.29(-1.38%)
Aug 09, 2007 21.13 21.41 21.04 21.14 7,282,232 -0.61(-2.78%)
Aug 08, 2007 21.70 21.87 21.61 21.75 3,399,909 +0.28(+1.31%)
Aug 07, 2007 21.41 21.60 21.28 21.47 3,266,927 +0.12(+0.58%)
Aug 06, 2007 21.31 21.36 21.10 21.34 7,711,577 +0.35(+1.66%)
Aug 03, 2007 21.06 21.20 20.90 21.00 5,826,020 -0.21(-0.97%)
Aug 02, 2007 21.15 21.33 21.10 21.20 18,507,470 +0.21(+1.00%)
Aug 01, 2007 20.76 21.01 20.65 20.99 5,152,834 -0.42(-1.96%)
Jul 31, 2007 21.58 21.65 21.33 21.41 2,500,013 +0.17(+0.80%)
Jul 30, 2007 21.26 21.32 21.03 21.24 2,470,179 +0.28(+1.35%)
Jul 27, 2007 21.29 21.30 20.92 20.96 4,020,872 -0.24(-1.11%)
Jul 26, 2007 21.44 21.56 21.13 21.20 4,262,366 -0.53(-2.43%)
Jul 25, 2007 21.84 21.90 21.48 21.72 3,965,585 +0.06(+0.26%)
Jul 24, 2007 22.00 22.02 21.65 21.67 2,313,209 -0.27(-1.24%)
Jul 23, 2007 21.96 22.08 21.92 21.94 2,582,008 -0.14(-0.63%)
Jul 20, 2007 22.27 22.32 22.00 22.08 9,037,175 -0.02(-0.07%)
Jul 19, 2007 22.07 22.15 21.56 22.09 6,847,007 +0.20(+0.91%)
Jul 18, 2007 21.93 22.02 21.71 21.89 4,189,146 -0.01(-0.05%)
Jul 17, 2007 21.91 22.07 21.88 21.90 4,258,856 -0.10(-0.44%)
Jul 16, 2007 22.02 22.08 21.90 22.00 5,765,182 +0.19(+0.89%)
Jul 13, 2007 21.79 21.86 21.72 21.81 15,011,586 +0.01(+0.02%)
Jul 12, 2007 21.67 21.84 21.62 21.80 8,241,796 +0.47(+2.19%)
Jul 11, 2007 21.36 21.41 21.26 21.33 4,978,187 +0.10(+0.46%)
Jul 10, 2007 21.43 21.51 21.24 21.24 4,339,899 -0.17(-0.79%)
Jul 09, 2007 21.64 21.65 21.39 21.41 3,928,486 -0.05(-0.24%)
Jul 06, 2007 21.49 21.51 21.39 21.46 3,317,231 +0.06(+0.29%)
Jul 05, 2007 21.69 21.63 21.28 21.40 5,998,784 +0.32(+1.53%)
Jul 03, 2007 21.13 21.14 21.06 21.07 2,780,219 +0.04(+0.17%)
Jul 02, 2007 21.10 21.17 20.93 21.04 4,378,582 +0.38(+1.86%)
Jun 29, 2007 20.87 20.97 20.52 20.65 3,495,066 -0.16(-0.79%)
Jun 28, 2007 21.04 20.94 20.79 20.82 3,217,005 -0.05(-0.22%)
Jun 27, 2007 20.72 20.93 20.65 20.86 4,416,411 +0.16(+0.77%)
Jun 26, 2007 20.83 20.86 20.63 20.70 3,266,675 +0.19(+0.92%)
Jun 25, 2007 20.68 20.75 20.50 20.51 5,141,095 -0.19(-0.92%)
Jun 22, 2007 20.83 20.85 20.65 20.70 4,153,169 -0.22(-1.05%)
Jun 21, 2007 20.98 20.95 20.80 20.92 6,798,124 -0.01(-0.05%)
Jun 20, 2007 21.31 21.31 20.90 20.93 6,012,044 -0.39(-1.85%)
Jun 19, 2007 21.61 21.93 21.26 21.33 11,864,583 +0.12(+0.58%)
Jun 18, 2007 21.31 21.35 21.13 21.21 4,949,133 -0.24(-1.12%)
Jun 15, 2007 21.42 21.51 21.28 21.45 8,098,086 +0.25(+1.19%)
Jun 14, 2007 21.10 21.51 21.07 21.20 23,785,130 -0.89(-4.04%)
Jun 13, 2007 22.86 23.05 22.02 22.09 17,359,504 -0.67(-2.95%)
Jun 12, 2007 22.85 23.01 22.75 22.76 5,216,665 -0.39(-1.68%)
Jun 11, 2007 22.95 23.56 22.92 23.15 8,385,116 -0.18(-0.79%)
Jun 08, 2007 23.38 23.42 23.06 23.33 2,763,060 +0.14(+0.60%)
Jun 07, 2007 23.50 23.63 23.15 23.20 3,292,662 -0.43(-1.82%)
Jun 06, 2007 23.84 23.86 23.44 23.63 2,757,237 -0.11(-0.48%)
Jun 05, 2007 23.85 23.97 23.73 23.74 3,236,309 -0.42(-1.72%)
Jun 04, 2007 24.05 24.16 24.00 24.15 2,429,035 -0.51(-2.06%)
Jun 01, 2007 24.51 24.71 24.43 24.66 3,548,104 -0.01(-0.02%)
May 31, 2007 24.63 24.77 24.59 24.67 2,800,108 +0.23(+0.94%)
May 30, 2007 24.24 24.48 24.17 24.44 2,430,221 +0.16(+0.68%)
May 29, 2007 24.36 24.43 24.24 24.27 1,851,269 -0.05(-0.19%)
May 25, 2007 24.29 24.51 24.25 24.32 1,624,154 +0.08(+0.34%)
May 24, 2007 24.36 24.41 24.14 24.24 2,483,244 -0.02(-0.06%)
May 23, 2007 24.42 24.46 24.23 24.25 2,014,674 -0.24(-0.96%)
May 22, 2007 24.47 24.57 24.36 24.49 2,586,005 -0.01(-0.02%)
May 21, 2007 24.42 24.59 24.44 24.49 3,631,366 +0.24(+0.99%)
May 18, 2007 24.20 24.31 24.17 24.25 3,049,310 +0.56(+2.36%)
May 17, 2007 23.72 23.72 23.57 23.69 3,751,287 -0.19(-0.82%)
May 16, 2007 23.93 24.00 23.77 23.89 2,237,942 +0.23(+0.95%)
May 15, 2007 23.61 23.76 23.51 23.66 2,069,412 +0.26(+1.12%)
May 14, 2007 23.47 23.50 23.34 23.40 6,137,230 -0.06(-0.26%)
May 11, 2007 23.44 23.50 23.32 23.46 3,938,871 +0.03(+0.13%)
May 10, 2007 23.58 23.73 23.40 23.43 1,376,460 -0.30(-1.25%)
May 09, 2007 23.70 23.84 23.61 23.73 2,157,409 -0.10(-0.43%)
May 08, 2007 23.71 23.88 23.68 23.83 2,682,722 -0.16(-0.68%)
May 07, 2007 24.09 24.08 23.92 24.00 2,021,694 +0.19(+0.82%)
May 04, 2007 23.66 23.92 23.66 23.80 2,500,598 +0.28(+1.20%)
May 03, 2007 23.59 23.66 23.42 23.52 4,675,967 -0.31(-1.31%)
May 02, 2007 23.51 23.99 23.51 23.83 8,844,841 +0.52(+2.22%)
May 01, 2007 23.60 23.70 23.19 23.31 5,514,030 -0.21(-0.87%)
Apr 30, 2007 23.74 23.76 23.50 23.52 1,706,584 -0.20(-0.84%)
Apr 27, 2007 23.53 23.74 23.48 23.72 1,301,192 +0.07(+0.28%)
Apr 26, 2007 23.72 23.75 23.58 23.65 1,321,861 -0.08(-0.35%)
Apr 25, 2007 23.67 23.77 23.54 23.73 1,693,369 +0.34(+1.47%)
Apr 24, 2007 23.48 23.48 23.30 23.39 1,885,393 +0.17(+0.75%)
Apr 23, 2007 23.34 23.41 23.20 23.22 1,758,452 -0.37(-1.59%)
Apr 20, 2007 23.50 23.63 23.49 23.59 1,919,312 +0.10(+0.44%)
Apr 19, 2007 23.44 23.59 23.34 23.49 2,145,127 -0.17(-0.74%)
Apr 18, 2007 23.74 23.77 23.59 23.66 2,400,274 +0.00(+0.00%)
Apr 17, 2007 23.74 23.80 23.60 23.66 2,221,757 -0.03(-0.11%)
Apr 16, 2007 23.57 23.73 23.57 23.69 2,419,859 +0.25(+1.07%)
Apr 13, 2007 23.35 23.47 23.28 23.44 6,101,546 +0.68(+2.97%)
Apr 12, 2007 22.66 22.81 22.56 22.76 3,079,534 +0.23(+1.00%)
Apr 11, 2007 22.68 22.68 22.47 22.53 2,407,781 +0.06(+0.25%)
Apr 10, 2007 22.39 22.54 22.38 22.48 4,400,226 +0.14(+0.64%)
Apr 09, 2007 22.51 22.51 22.31 22.33 1,909,767 -0.22(-0.98%)
Apr 05, 2007 22.45 22.64 22.45 22.55 1,157,092 +0.06(+0.27%)
Apr 04, 2007 22.39 22.49 22.36 22.49 2,261,536 +0.26(+1.18%)
Apr 03, 2007 22.14 22.31 22.10 22.23 2,997,832 +0.06(+0.28%)
Apr 02, 2007 22.31 22.25 22.06 22.17 2,925,489 -0.14(-0.64%)
Mar 30, 2007 22.22 22.42 22.22 22.31 2,467,061 +0.05(+0.23%)
Mar 29, 2007 22.04 22.28 22.12 22.26 2,970,802 +0.25(+1.12%)
Mar 28, 2007 22.00 22.10 21.93 22.02 1,385,459 -0.10(-0.44%)
Mar 27, 2007 22.08 22.14 22.03 22.11 1,704,829 -0.10(-0.46%)
Mar 26, 2007 22.06 22.23 21.91 22.22 3,064,910 -0.04(-0.18%)
Mar 23, 2007 22.25 22.35 22.20 22.26 2,508,203 -0.06(-0.28%)
Mar 22, 2007 22.34 22.43 22.24 22.32 2,423,186 -0.06(-0.25%)
Mar 21, 2007 21.95 22.39 21.92 22.38 2,506,370 +0.44(+2.01%)
Mar 20, 2007 21.68 21.99 21.65 21.93 3,215,640 +0.21(+0.94%)
Mar 19, 2007 21.59 21.76 21.52 21.73 3,481,611 +0.13(+0.62%)
Mar 16, 2007 21.64 21.77 21.52 21.60 4,707,341 +0.11(+0.50%)
Mar 15, 2007 21.39 21.62 21.34 21.49 2,203,233 +0.00(+0.00%)
Mar 14, 2007 21.39 21.52 21.27 21.49 2,054,453 -0.12(-0.57%)
Mar 13, 2007 21.90 21.86 21.56 21.61 4,588,200 -0.29(-1.31%)
Mar 12, 2007 21.88 21.99 21.85 21.90 2,173,009 -0.07(-0.33%)
Mar 09, 2007 21.95 22.07 21.81 21.97 3,470,691 -0.23(-1.04%)
Mar 08, 2007 21.86 22.21 21.84 22.20 3,952,521 +0.41(+1.86%)
Mar 07, 2007 21.70 21.93 21.69 21.80 2,085,652 +0.09(+0.43%)
Mar 06, 2007 21.65 21.78 21.55 21.70 2,372,877 +0.35(+1.63%)
Mar 05, 2007 21.31 21.61 21.31 21.35 2,989,447 -0.16(-0.74%)
Mar 02, 2007 21.69 21.84 21.50 21.51 1,967,875 +0.02(+0.10%)
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.