Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2008
19.86
20.21
19.71
19.79
3,301,511
-0.18(-0.92%)
Apr 29, 2008
19.84
20.09
19.78
19.97
2,155,843
-0.08(-0.38%)
Apr 28, 2008
20.03
20.15
20.00
20.05
1,508,652
-0.26(-1.26%)
Apr 25, 2008
20.26
20.36
20.17
20.30
1,380,324
+0.21(+1.05%)
Apr 24, 2008
20.18
20.27
19.92
20.09
1,776,086
-0.12(-0.61%)
Apr 23, 2008
19.83
20.25
19.79
20.22
1,924,992
+0.49(+2.50%)
Apr 22, 2008
19.86
19.86
19.69
19.72
1,696,824
-0.28(-1.41%)
Apr 21, 2008
20.15
20.15
19.86
20.01
2,018,706
+0.19(+0.96%)
Apr 18, 2008
19.83
19.83
19.66
19.82
2,250,413
+0.34(+1.76%)
Apr 17, 2008
19.54
19.60
19.43
19.47
3,972,948
-0.32(-1.63%)
Apr 16, 2008
19.56
19.80
19.48
19.80
6,812,296
+0.55(+2.88%)
Apr 15, 2008
19.40
19.40
19.22
19.24
2,032,512
-0.30(-1.52%)
Apr 14, 2008
19.55
19.59
19.42
19.54
3,532,629
+0.11(+0.55%)
Apr 11, 2008
19.62
19.62
19.42
19.43
1,715,130
-0.28(-1.40%)
Apr 10, 2008
19.66
19.81
19.52
19.71
1,589,668
+0.11(+0.58%)
Apr 09, 2008
19.70
19.75
19.54
19.60
2,409,517
-0.14(-0.73%)
Apr 08, 2008
19.59
19.78
19.54
19.74
4,901,128
+0.04(+0.18%)
Apr 07, 2008
19.62
19.88
19.56
19.70
1,516,695
-0.17(-0.85%)
Apr 04, 2008
19.72
19.96
19.61
19.87
1,321,680
+0.14(+0.70%)
Apr 03, 2008
19.57
19.79
19.53
19.73
1,553,668
+0.07(+0.34%)
Apr 02, 2008
19.47
19.82
19.47
19.67
2,093,732
+0.11(+0.58%)
Apr 01, 2008
19.31
19.57
19.15
19.55
2,300,373
+0.30(+1.57%)
Mar 31, 2008
19.04
19.33
19.01
19.25
2,592,204
+0.19(+1.02%)
Mar 28, 2008
19.27
19.29
19.00
19.06
1,635,238
+0.08(+0.41%)
Mar 27, 2008
19.11
19.14
18.89
18.98
3,848,858
+0.12(+0.63%)
Mar 26, 2008
18.80
18.90
18.68
18.86
2,003,333
-0.11(-0.59%)
Mar 25, 2008
18.83
19.02
18.74
18.98
2,008,651
+0.24(+1.29%)
Mar 24, 2008
18.64
18.81
18.42
18.73
2,351,494
+0.32(+1.73%)
Mar 21, 2008
18.33
18.44
18.18
18.42
3,144,569
+0.00(+0.00%)
Mar 20, 2008
18.33
18.44
18.18
18.42
3,144,569
+0.23(+1.27%)
Mar 19, 2008
18.45
18.62
18.14
18.19
3,709,541
-0.43(-2.31%)
Mar 18, 2008
18.45
18.70
18.42
18.62
3,336,076
+0.41(+2.25%)
Mar 17, 2008
18.10
18.47
18.07
18.21
3,603,139
+0.02(+0.08%)
Mar 14, 2008
18.56
18.56
17.98
18.19
3,766,692
-0.62(-3.30%)
Mar 13, 2008
18.56
18.89
18.46
18.81
2,645,350
-0.04(-0.22%)
Mar 12, 2008
18.98
19.04
18.83
18.85
2,412,424
-0.15(-0.78%)
Mar 11, 2008
19.15
19.18
18.68
19.00
2,652,578
+0.39(+2.12%)
Mar 10, 2008
18.72
18.79
18.47
18.61
3,037,909
+0.02(+0.11%)
Mar 07, 2008
18.64
18.71
18.51
18.59
5,343,463
-0.12(-0.63%)
Mar 06, 2008
18.92
18.95
18.70
18.70
2,106,130
-0.37(-1.94%)
Mar 05, 2008
18.96
19.14
18.92
19.07
4,192,950
+0.20(+1.06%)
Mar 04, 2008
18.84
18.98
18.73
18.87
3,456,190
-0.35(-1.81%)
Mar 03, 2008
19.13
19.32
18.99
19.22
3,026,572
+0.20(+1.05%)
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%)
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
.