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, 2009
14.84
15.04
14.65
14.73
4,755,849
+0.02(+0.10%)
Apr 29, 2009
14.57
14.90
14.52
14.71
8,299,044
+0.78(+5.63%)
Apr 28, 2009
13.95
14.11
13.88
13.93
4,278,776
-0.04(-0.26%)
Apr 27, 2009
13.94
14.09
13.85
13.96
4,007,983
+0.22(+1.57%)
Apr 24, 2009
13.85
13.87
13.66
13.75
2,881,171
+0.13(+0.98%)
Apr 23, 2009
13.19
13.63
13.11
13.62
4,133,104
+0.17(+1.30%)
Apr 22, 2009
13.24
13.60
13.18
13.44
4,772,113
-0.04(-0.30%)
Apr 21, 2009
13.28
13.52
13.20
13.48
3,588,951
+0.07(+0.50%)
Apr 20, 2009
13.51
13.61
13.38
13.42
4,102,704
-0.76(-5.35%)
Apr 17, 2009
13.97
14.29
13.97
14.17
4,068,765
-0.06(-0.40%)
Apr 16, 2009
14.06
14.31
13.98
14.23
2,893,354
+0.15(+1.09%)
Apr 15, 2009
13.91
14.10
13.89
14.08
2,468,730
+0.20(+1.44%)
Apr 14, 2009
13.85
13.96
13.77
13.88
3,613,924
-0.42(-2.91%)
Apr 13, 2009
14.06
14.34
14.06
14.29
2,104,370
+0.18(+1.31%)
Apr 09, 2009
14.25
14.26
14.02
14.11
2,099,232
-0.10(-0.72%)
Apr 08, 2009
14.14
14.37
14.12
14.21
3,767,520
+0.08(+0.54%)
Apr 07, 2009
14.25
14.29
14.11
14.13
2,795,903
-0.08(-0.58%)
Apr 06, 2009
14.10
14.25
14.03
14.22
3,172,360
-0.06(-0.40%)
Apr 03, 2009
14.40
14.45
14.15
14.27
2,808,194
-0.39(-2.66%)
Apr 02, 2009
14.57
14.89
14.50
14.66
3,382,378
+0.31(+2.14%)
Apr 01, 2009
13.97
14.40
13.93
14.35
3,074,205
+0.03(+0.22%)
Mar 31, 2009
14.22
14.55
14.05
14.32
3,878,106
+0.31(+2.20%)
Mar 30, 2009
13.91
14.03
13.76
14.02
2,051,086
-0.70(-4.77%)
Mar 26, 2009
14.74
14.81
14.52
14.72
3,427,477
+0.17(+1.20%)
Mar 25, 2009
14.48
14.76
14.28
14.54
3,379,859
+0.16(+1.11%)
Mar 24, 2009
14.57
14.70
14.36
14.38
3,650,981
-0.09(-0.64%)
Mar 23, 2009
14.20
14.49
14.19
14.48
3,730,485
+0.48(+3.41%)
Mar 20, 2009
14.21
14.29
13.95
14.00
3,423,829
-0.23(-1.59%)
Mar 19, 2009
14.49
14.50
14.11
14.23
4,326,136
-0.30(-2.05%)
Mar 18, 2009
14.20
14.74
14.05
14.52
7,898,435
+0.35(+2.46%)
Mar 17, 2009
13.69
14.20
13.60
14.17
7,946,443
+0.50(+3.64%)
Mar 16, 2009
13.93
14.01
13.64
13.68
10,794,871
+0.19(+1.41%)
Mar 13, 2009
13.31
13.54
13.22
13.49
0
+0.54(+4.16%)
Mar 12, 2009
12.85
12.97
12.74
12.95
10,429,681
+0.01(+0.08%)
Mar 11, 2009
13.13
13.22
12.92
12.94
4,086,719
-0.30(-2.29%)
Mar 10, 2009
12.90
13.37
12.88
13.24
5,348,759
+0.38(+2.95%)
Mar 09, 2009
12.88
13.18
12.80
12.86
5,313,574
+0.03(+0.24%)
Mar 06, 2009
13.04
13.16
12.61
12.83
0
-0.28(-2.15%)
Mar 05, 2009
13.44
13.54
13.09
13.11
3,640,496
-0.22(-1.62%)
Mar 04, 2009
13.04
13.46
12.97
13.33
4,723,538
+0.28(+2.12%)
Mar 02, 2009
13.32
13.39
13.03
13.05
5,476,964
-0.09(-0.66%)
Feb 27, 2009
13.17
13.34
13.10
13.14
0
-0.39(-2.88%)
Feb 26, 2009
14.02
14.07
13.48
13.53
3,730,896
-0.65(-4.56%)
Feb 25, 2009
14.38
14.39
14.02
14.17
3,391,896
-0.46(-3.15%)
Feb 24, 2009
14.54
14.72
14.36
14.64
3,174,917
+0.25(+1.75%)
Feb 23, 2009
14.80
14.85
14.33
14.38
3,101,965
-0.10(-0.71%)
Feb 20, 2009
14.31
14.64
14.31
14.49
3,325,757
-0.30(-2.01%)
Feb 19, 2009
15.08
15.14
14.74
14.78
2,673,235
-0.02(-0.10%)
Feb 18, 2009
14.87
14.92
14.61
14.80
2,087,519
-0.08(-0.52%)
Feb 17, 2009
14.89
15.01
14.75
14.88
2,951,297
-0.52(-3.36%)
Feb 13, 2009
15.45
15.62
15.30
15.40
3,999,522
-0.04(-0.23%)
Feb 12, 2009
15.28
15.43
15.05
15.43
3,988,125
-0.24(-1.54%)
Feb 11, 2009
15.43
15.71
15.26
15.67
9,759,797
+1.15(+7.95%)
Feb 10, 2009
14.98
15.13
14.41
14.52
4,036,361
-0.46(-3.05%)
Feb 09, 2009
15.07
15.07
14.79
14.97
2,478,253
+0.18(+1.25%)
Feb 06, 2009
14.58
14.96
14.53
14.79
3,358,312
-0.26(-1.74%)
Feb 05, 2009
14.64
15.14
14.49
15.05
3,996,553
+0.31(+2.09%)
Feb 04, 2009
14.83
15.08
14.69
14.74
4,519,666
-0.42(-2.74%)
Feb 03, 2009
14.86
15.25
14.73
15.16
4,739,477
+0.53(+3.65%)
Feb 02, 2009
14.37
14.72
14.36
14.63
3,164,695
+0.18(+1.24%)
Jan 30, 2009
14.67
14.71
14.29
14.45
0
-0.10(-0.67%)
Jan 29, 2009
14.76
14.76
14.42
14.54
5,098,411
-0.41(-2.71%)
Jan 28, 2009
15.12
15.14
14.83
14.95
5,042,034
-0.26(-1.72%)
Jan 27, 2009
15.50
15.62
15.08
15.21
7,755,133
-0.34(-2.21%)
Jan 26, 2009
15.71
15.93
15.49
15.55
5,868,200
-0.02(-0.10%)
Jan 23, 2009
15.44
15.66
15.32
15.57
10,031,703
-0.04(-0.23%)
Jan 22, 2009
15.51
15.76
15.45
15.61
4,882,660
-0.35(-2.22%)
Jan 21, 2009
15.82
15.97
15.52
15.96
6,230,451
+0.09(+0.55%)
Jan 20, 2009
16.27
16.31
15.85
15.87
5,316,214
-0.84(-5.03%)
Jan 16, 2009
16.71
16.75
16.39
16.71
4,206,405
+0.28(+1.68%)
Jan 15, 2009
16.34
16.52
15.90
16.44
5,077,358
-0.12(-0.74%)
Jan 14, 2009
16.24
16.64
16.14
16.56
8,012,342
+0.41(+2.51%)
Jan 13, 2009
16.12
16.20
15.93
16.15
3,098,726
+0.00(+0.00%)
Jan 12, 2009
16.24
16.24
15.94
16.15
3,006,440
-0.05(-0.32%)
Jan 09, 2009
16.49
16.52
16.07
16.21
3,036,452
-0.38(-2.29%)
Jan 08, 2009
16.47
16.60
16.28
16.59
2,478,760
+0.08(+0.47%)
Jan 07, 2009
16.57
16.76
16.43
16.51
3,003,465
+0.21(+1.29%)
Jan 06, 2009
16.06
16.41
15.96
16.30
4,040,243
+0.33(+2.09%)
Jan 05, 2009
16.07
16.15
15.87
15.96
5,557,258
-0.80(-4.77%)
Jan 02, 2009
16.43
16.82
16.36
16.76
0
+0.27(+1.65%)
Jan 01, 2009
16.42
16.60
16.24
16.49
0
+0.00(+0.00%)
Dec 31, 2008
16.42
16.60
16.24
16.49
2,579,727
-0.13(-0.77%)
Dec 30, 2008
16.29
16.62
16.25
16.62
2,628,995
+0.35(+2.14%)
Dec 29, 2008
16.46
16.47
16.15
16.27
2,992,420
+0.24(+1.47%)
Dec 26, 2008
15.85
16.09
15.85
16.04
2,129,609
+0.18(+1.16%)
Dec 24, 2008
15.44
16.15
15.42
15.85
2,154,512
+0.01(+0.03%)
Dec 23, 2008
16.30
16.45
15.76
15.85
3,552,093
-0.73(-4.39%)
Dec 22, 2008
16.97
17.04
16.39
16.57
4,411,751
-0.14(-0.86%)
Dec 19, 2008
16.85
16.99
16.63
16.72
4,514,896
+0.11(+0.65%)
Dec 18, 2008
17.21
17.22
16.46
16.61
5,800,893
-0.22(-1.28%)
Dec 17, 2008
16.84
17.09
16.55
16.83
5,734,433
+0.44(+2.69%)
Dec 16, 2008
15.62
16.42
15.54
16.39
4,225,889
+1.13(+7.40%)
Dec 15, 2008
15.47
15.47
15.08
15.26
2,389,559
-0.02(-0.10%)
Dec 12, 2008
14.83
15.34
14.75
15.27
4,363,236
+0.45(+3.01%)
Dec 11, 2008
14.94
15.15
14.73
14.83
3,181,531
-0.14(-0.92%)
Dec 10, 2008
15.06
15.14
14.77
14.96
3,575,387
+0.12(+0.79%)
Dec 09, 2008
14.91
15.34
14.75
14.85
3,477,232
+0.03(+0.17%)
Dec 08, 2008
14.94
15.08
14.67
14.82
2,931,574
+0.24(+1.65%)
Dec 05, 2008
14.18
14.65
13.98
14.58
3,555,568
+0.42(+2.93%)
Dec 04, 2008
14.22
14.56
14.01
14.16
2,732,446
-0.27(-1.88%)
Dec 03, 2008
14.07
14.44
13.80
14.44
3,662,511
+0.32(+2.29%)
Dec 02, 2008
13.80
14.14
13.64
14.11
4,219,378
+0.44(+3.23%)
Dec 01, 2008
14.17
14.30
13.64
13.67
3,066,752
-0.51(-3.62%)
Nov 28, 2008
14.04
14.27
13.85
14.18
1,694,013
+0.01(+0.04%)
Nov 26, 2008
14.02
14.18
13.80
14.18
2,485,677
-0.22(-1.53%)
Nov 25, 2008
14.73
14.79
14.13
14.40
4,458,905
-0.18(-1.23%)
Nov 24, 2008
13.92
14.80
13.84
14.58
7,393,049
+1.52(+11.67%)
Nov 21, 2008
13.06
13.10
12.28
13.06
8,474,174
+0.04(+0.32%)
Nov 20, 2008
14.08
14.21
12.95
13.02
6,516,114
-1.01(-7.20%)
Nov 19, 2008
15.34
15.48
14.00
14.03
6,111,428
-1.31(-8.56%)
Nov 18, 2008
15.10
15.51
14.87
15.34
2,675,115
+0.35(+2.33%)
Nov 17, 2008
15.35
15.48
14.95
14.99
2,919,365
-0.51(-3.28%)
Nov 14, 2008
15.90
16.15
15.47
15.50
3,352,499
-0.74(-4.58%)
Nov 13, 2008
15.30
16.24
14.84
16.24
4,670,257
+1.31(+8.79%)
Nov 12, 2008
15.40
15.52
14.88
14.93
2,847,909
-0.47(-3.03%)
Nov 11, 2008
15.45
15.67
15.20
15.40
2,680,193
+0.03(+0.17%)
Nov 10, 2008
15.81
15.93
15.17
15.37
2,209,709
-0.17(-1.09%)
Nov 07, 2008
14.95
15.59
14.93
15.54
3,430,831
+0.96(+6.58%)
Nov 06, 2008
15.36
15.57
14.47
14.58
3,916,729
-0.65(-4.24%)
Nov 05, 2008
15.70
16.05
15.22
15.23
3,347,043
-1.23(-7.48%)
Nov 04, 2008
16.27
16.61
16.13
16.46
2,432,831
+0.45(+2.82%)
Nov 03, 2008
16.00
16.18
15.86
16.01
2,318,152
-0.21(-1.30%)
Oct 31, 2008
15.66
16.35
15.63
16.22
3,122,693
+0.42(+2.66%)
Oct 30, 2008
15.67
15.86
15.11
15.80
3,258,207
-0.14(-0.90%)
Oct 29, 2008
15.89
16.37
15.66
15.94
4,232,969
+0.07(+0.42%)
Oct 28, 2008
14.68
15.87
14.19
15.87
5,621,891
+2.13(+15.48%)
Oct 27, 2008
13.78
14.25
13.71
13.74
3,128,898
-0.38(-2.72%)
Oct 24, 2008
13.57
14.60
13.56
14.13
4,495,759
-0.81(-5.39%)
Oct 23, 2008
15.24
15.70
14.13
14.93
7,249,965
+0.34(+2.32%)
Oct 22, 2008
15.10
15.16
14.44
14.60
2,133,696
-0.95(-6.10%)
Oct 21, 2008
15.82
15.96
15.47
15.54
1,785,213
-0.66(-4.08%)
Oct 20, 2008
15.69
16.21
15.57
16.21
3,319,350
+1.20(+8.00%)
Oct 17, 2008
14.91
15.66
14.81
15.01
6,299,310
+0.55(+3.80%)
Oct 16, 2008
14.31
14.47
13.63
14.46
6,527,009
+0.72(+5.23%)
Oct 15, 2008
14.71
14.74
13.63
13.74
2,873,921
-0.92(-6.30%)
Oct 14, 2008
15.01
15.07
14.33
14.66
4,222,467
-0.01(-0.07%)
Oct 13, 2008
13.70
14.68
13.68
14.67
2,860,408
+1.15(+8.54%)
Oct 10, 2008
13.26
13.89
12.76
13.52
8,837,525
-0.25(-1.79%)
Oct 09, 2008
14.81
14.98
13.70
13.76
4,554,168
-1.24(-8.27%)
Oct 08, 2008
15.44
15.76
14.92
15.01
5,102,927
-0.56(-3.62%)
Oct 07, 2008
16.64
16.70
15.57
15.57
4,372,444
-0.28(-1.75%)
Oct 06, 2008
16.60
16.71
15.28
15.85
5,455,852
-1.30(-7.60%)
Oct 03, 2008
17.34
17.60
17.09
17.15
3,325,149
+0.03(+0.15%)
Oct 02, 2008
17.29
17.37
17.06
17.12
3,268,043
-0.19(-1.10%)
Oct 01, 2008
17.06
17.39
16.93
17.31
2,912,887
+0.46(+2.71%)
Sep 30, 2008
16.69
16.91
16.62
16.86
3,131,333
+0.70(+4.35%)
Sep 29, 2008
16.93
17.03
15.97
16.15
4,557,415
-1.42(-8.06%)
Sep 26, 2008
17.52
17.61
17.37
17.57
0
+0.13(+0.76%)
Sep 25, 2008
17.35
17.55
17.29
17.44
2,276,788
+0.55(+3.28%)
Sep 24, 2008
16.96
17.02
16.68
16.88
2,372,419
-0.09(-0.54%)
Sep 23, 2008
17.24
17.48
16.91
16.97
3,589,497
-0.10(-0.60%)
Sep 22, 2008
17.57
17.57
17.08
17.08
2,288,827
-0.59(-3.34%)
Sep 19, 2008
17.36
17.67
17.05
17.67
0
+0.54(+3.18%)
Sep 18, 2008
17.12
17.21
16.62
17.12
4,702,340
+0.14(+0.85%)
Sep 17, 2008
17.56
17.62
16.96
16.98
6,129,960
-0.55(-3.16%)
Sep 16, 2008
17.68
17.84
17.29
17.53
2,932,250
-0.41(-2.26%)
Sep 15, 2008
18.08
18.18
17.90
17.94
3,668,706
-0.50(-2.72%)
Sep 12, 2008
18.03
18.44
17.96
18.44
3,016,492
+0.44(+2.45%)
Sep 11, 2008
17.81
18.03
17.74
18.00
3,494,169
-0.18(-0.99%)
Sep 10, 2008
18.25
18.38
18.09
18.18
7,296,803
+0.98(+5.73%)
Sep 09, 2008
17.28
17.37
17.17
17.20
6,012,434
+0.34(+2.01%)
Sep 08, 2008
17.05
17.05
16.64
16.86
3,475,553
-0.02(-0.12%)
Sep 05, 2008
17.02
17.04
16.72
16.88
0
-0.03(-0.15%)
Sep 04, 2008
17.48
17.49
16.86
16.90
3,695,284
-1.06(-5.88%)
Sep 03, 2008
17.93
17.96
17.77
17.96
2,526,452
-0.09(-0.48%)
Sep 02, 2008
18.19
18.24
17.97
18.05
2,061,929
-0.13(-0.73%)
Aug 29, 2008
18.41
18.43
18.17
18.18
1,417,166
-0.19(-1.06%)
Aug 28, 2008
18.22
18.39
18.14
18.37
1,725,511
+0.36(+1.99%)
Aug 27, 2008
17.90
18.05
17.82
18.02
1,936,329
+0.27(+1.50%)
Aug 26, 2008
17.61
17.87
17.61
17.75
1,870,301
-0.16(-0.89%)
Aug 25, 2008
18.09
18.10
17.86
17.91
1,419,337
-0.18(-1.02%)
Aug 22, 2008
17.96
18.16
17.91
18.09
1,107,589
+0.20(+1.12%)
Aug 21, 2008
17.91
17.96
17.80
17.89
1,990,698
-0.32(-1.75%)
Aug 20, 2008
18.25
18.30
18.08
18.21
2,267,857
-0.17(-0.92%)
Aug 19, 2008
18.43
18.49
18.26
18.38
2,203,136
-0.27(-1.43%)
Aug 18, 2008
18.93
18.93
18.53
18.65
2,043,653
-0.22(-1.14%)
Aug 15, 2008
18.69
18.86
18.64
18.86
0
+0.39(+2.11%)
Aug 14, 2008
18.48
18.59
18.43
18.47
2,259,384
+0.00(+0.00%)
Aug 13, 2008
18.45
18.58
18.31
18.47
1,207,349
-0.02(-0.08%)
Aug 12, 2008
18.50
18.57
18.44
18.49
2,187,267
-0.07(-0.36%)
Aug 11, 2008
18.60
18.69
18.49
18.55
1,877,836
-0.21(-1.12%)
Aug 08, 2008
18.51
18.80
18.47
18.76
2,929,267
+0.57(+3.13%)
Aug 07, 2008
18.36
18.41
18.11
18.20
1,827,494
-0.23(-1.25%)
Aug 06, 2008
18.40
18.58
18.36
18.43
3,157,609
-0.19(-1.02%)
Aug 05, 2008
18.44
18.66
18.37
18.62
2,450,759
+0.41(+2.25%)
Aug 04, 2008
18.08
18.31
18.08
18.21
2,750,738
+0.11(+0.60%)
Aug 01, 2008
18.17
18.24
18.00
18.10
5,867,759
+0.17(+0.94%)
Jul 31, 2008
18.14
18.20
17.90
17.93
5,448,610
-0.75(-4.01%)
Jul 30, 2008
18.79
18.87
18.51
18.68
3,241,841
+0.20(+1.08%)
Jul 29, 2008
18.48
18.79
18.37
18.48
3,868,694
-0.20(-1.07%)
Jul 28, 2008
18.92
18.93
18.65
18.68
2,438,913
-0.20(-1.06%)
Jul 25, 2008
18.95
19.02
18.79
18.88
2,589,822
+0.27(+1.43%)
Jul 24, 2008
18.64
18.64
18.51
18.61
2,975,477
+0.14(+0.78%)
Jul 23, 2008
18.57
18.69
18.40
18.47
3,485,868
-0.51(-2.68%)
Jul 22, 2008
18.54
19.03
18.49
18.97
2,963,178
+0.64(+3.50%)
Jul 21, 2008
18.49
18.49
18.23
18.33
2,342,201
-0.18(-0.97%)
Jul 18, 2008
18.47
18.55
18.30
18.51
2,397,424
+0.39(+2.15%)
Jul 17, 2008
17.95
18.27
17.91
18.12
3,853,077
+0.15(+0.86%)
Jul 16, 2008
17.90
18.03
17.80
17.97
2,826,740
+0.11(+0.63%)
Jul 15, 2008
18.00
18.04
17.82
17.86
2,993,149
-0.17(-0.94%)
Jul 14, 2008
18.06
18.15
17.95
18.03
2,625,508
+0.08(+0.43%)
Jul 11, 2008
18.06
18.17
17.80
17.95
2,491,207
-0.48(-2.59%)
Jul 10, 2008
18.39
18.45
18.27
18.43
3,136,376
+0.38(+2.13%)
Jul 09, 2008
18.29
18.41
18.04
18.04
2,607,875
-0.51(-2.76%)
Jul 08, 2008
18.43
18.55
18.30
18.55
4,004,856
+0.64(+3.58%)
Jul 07, 2008
17.94
18.12
17.75
17.91
3,878,110
-0.14(-0.77%)
Jul 04, 2008
18.21
18.21
17.95
18.05
3,562,560
+0.00(+0.00%)
Jul 03, 2008
18.21
18.21
17.95
18.05
3,562,560
+0.69(+3.96%)
Jul 02, 2008
17.62
17.62
17.35
17.36
3,528,691
+0.43(+2.54%)
Jul 01, 2008
16.97
17.04
16.76
16.93
2,855,437
-0.11(-0.63%)
Jun 30, 2008
17.00
17.16
16.91
17.04
3,311,039
+0.13(+0.76%)
Jun 27, 2008
17.03
17.19
16.87
16.91
2,381,459
-0.21(-1.23%)
Jun 26, 2008
17.33
17.33
17.09
17.12
3,111,426
+0.04(+0.21%)
Jun 25, 2008
16.88
17.17
16.84
17.09
2,905,526
+0.25(+1.49%)
Jun 24, 2008
16.86
16.87
16.76
16.84
3,858,312
+0.33(+2.02%)
Jun 23, 2008
16.71
16.74
16.47
16.50
1,965,678
-0.07(-0.43%)
Jun 20, 2008
16.75
16.79
16.49
16.57
2,242,464
-0.16(-0.95%)
Jun 19, 2008
16.63
16.77
16.59
16.73
3,155,002
-0.05(-0.31%)
Jun 18, 2008
16.86
16.92
16.78
16.79
4,071,304
+0.09(+0.52%)
Jun 17, 2008
16.81
16.81
16.67
16.70
2,088,505
+0.01(+0.06%)
Jun 16, 2008
16.71
16.81
16.54
16.69
3,712,865
-0.26(-1.51%)
Jun 13, 2008
16.76
17.00
16.74
16.94
3,932,360
+0.02(+0.09%)
Jun 12, 2008
17.03
17.12
16.82
16.93
3,864,778
-0.17(-1.02%)
Jun 11, 2008
17.28
17.32
17.10
17.10
3,039,714
-0.07(-0.42%)
Jun 10, 2008
17.23
17.31
17.12
17.17
5,178,348
-0.42(-2.36%)
Jun 09, 2008
18.03
18.04
17.47
17.59
3,193,786
-0.48(-2.64%)
Jun 06, 2008
18.28
18.31
18.07
18.07
2,101,677
-0.50(-2.71%)
Jun 05, 2008
18.43
18.62
18.38
18.57
2,146,909
+0.32(+1.74%)
Jun 04, 2008
18.31
18.41
18.24
18.25
2,995,848
-0.41(-2.17%)
Jun 03, 2008
18.75
18.82
18.59
18.66
2,448,979
-0.16(-0.87%)
Jun 02, 2008
18.97
18.99
18.79
18.82
2,801,472
-0.32(-1.66%)
May 30, 2008
19.08
19.19
18.96
19.14
3,758,981
+0.31(+1.63%)
May 29, 2008
18.83
18.89
18.74
18.83
3,255,105
+0.00(+0.00%)
May 28, 2008
18.87
18.97
18.71
18.83
3,091,626
-0.02(-0.08%)
May 27, 2008
18.85
18.95
18.76
18.85
2,145,904
+0.03(+0.14%)
May 26, 2008
19.12
19.12
18.80
18.82
0
+0.00(+0.00%)
May 23, 2008
19.12
19.12
18.80
18.82
2,209,713
-0.44(-2.29%)
May 22, 2008
19.12
19.33
19.07
19.26
4,022,333
+0.20(+1.05%)
May 21, 2008
19.15
19.25
19.04
19.06
4,588,817
-0.09(-0.45%)
May 20, 2008
19.23
19.25
19.04
19.15
1,887,118
+0.13(+0.67%)
May 19, 2008
19.13
19.15
18.94
19.02
3,791,774
+0.05(+0.27%)
May 16, 2008
18.91
19.08
18.81
18.97
8,381,837
-0.82(-4.12%)
May 15, 2008
19.23
19.84
19.14
19.79
5,239,914
+0.53(+2.77%)
May 14, 2008
19.29
19.38
19.00
19.25
3,348,311
+0.30(+1.60%)
May 13, 2008
18.87
19.04
18.83
18.95
2,364,163
+0.01(+0.05%)
May 12, 2008
18.69
19.01
18.69
18.94
3,485,707
+0.25(+1.32%)
May 09, 2008
18.82
18.98
18.63
18.69
7,352,055
-1.18(-5.96%)
May 08, 2008
19.93
20.02
19.79
19.88
1,254,674
+0.13(+0.68%)
May 07, 2008
19.88
20.02
19.74
19.74
1,563,267
-0.57(-2.80%)
May 06, 2008
20.17
20.35
20.00
20.31
1,881,012
+0.24(+1.20%)
May 05, 2008
20.00
20.14
20.00
20.07
1,592,157
-0.11(-0.56%)
May 02, 2008
20.16
20.22
20.08
20.19
1,783,524
+0.13(+0.64%)
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
.