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 29, 2011
21.36
21.42
21.23
21.26
2,909,494
-0.02(-0.08%)
Apr 28, 2011
21.06
21.29
21.06
21.27
3,109,863
+0.13(+0.64%)
Apr 27, 2011
20.98
21.16
20.87
21.14
5,015,494
+0.22(+1.05%)
Apr 26, 2011
20.78
20.94
20.73
20.92
3,984,676
+0.28(+1.35%)
Apr 25, 2011
20.64
20.70
20.47
20.64
4,253,171
+0.19(+0.92%)
Apr 21, 2011
20.64
20.69
20.41
20.45
4,617,573
-0.02(-0.11%)
Apr 20, 2011
20.41
20.50
20.36
20.47
6,577,095
+0.60(+3.03%)
Apr 19, 2011
19.70
19.90
19.64
19.87
6,225,242
+0.18(+0.93%)
Apr 18, 2011
19.51
19.74
19.33
19.68
9,109,605
-0.49(-2.45%)
Apr 15, 2011
20.10
20.24
20.01
20.18
4,139,804
+0.16(+0.78%)
Apr 14, 2011
19.75
20.12
19.72
20.02
5,721,111
+0.08(+0.38%)
Apr 13, 2011
20.07
20.12
19.94
19.95
4,230,373
+0.02(+0.11%)
Apr 12, 2011
20.00
20.09
19.89
19.93
11,237,715
-0.04(-0.19%)
Apr 11, 2011
19.88
20.11
19.88
19.96
7,549,851
+0.36(+1.81%)
Apr 08, 2011
19.66
19.67
19.52
19.61
3,526,769
+0.17(+0.86%)
Apr 07, 2011
19.37
19.58
19.36
19.44
4,555,084
-0.10(-0.52%)
Apr 06, 2011
19.41
19.62
19.39
19.55
3,619,970
+0.16(+0.80%)
Apr 05, 2011
19.13
19.41
19.10
19.39
14,258,477
+0.15(+0.78%)
Apr 04, 2011
19.28
19.31
19.14
19.24
2,550,836
+0.05(+0.25%)
Apr 01, 2011
19.07
19.22
19.01
19.19
2,942,504
+0.25(+1.31%)
Mar 31, 2011
18.94
19.04
18.86
18.94
6,061,236
+0.05(+0.26%)
Mar 30, 2011
18.81
18.95
18.75
18.89
5,771,686
+0.25(+1.36%)
Mar 29, 2011
18.44
18.66
18.42
18.64
5,021,505
+0.03(+0.14%)
Mar 28, 2011
18.57
18.65
18.46
18.61
4,864,089
+0.01(+0.03%)
Mar 25, 2011
18.54
18.73
18.50
18.61
9,178,925
+0.08(+0.41%)
Mar 24, 2011
18.33
18.57
18.29
18.53
3,529,697
+0.32(+1.74%)
Mar 23, 2011
18.09
18.27
18.02
18.22
5,715,310
+0.00(+0.00%)
Mar 22, 2011
18.33
18.35
18.09
18.22
2,628,435
-0.07(-0.38%)
Mar 21, 2011
18.27
18.33
18.22
18.29
5,021,410
+0.34(+1.89%)
Mar 18, 2011
18.16
18.16
17.83
17.95
3,203,738
+0.17(+0.94%)
Mar 17, 2011
17.78
17.94
17.69
17.78
5,830,012
+0.56(+3.28%)
Mar 16, 2011
17.59
17.72
17.09
17.22
10,760,133
-0.49(-2.79%)
Mar 15, 2011
17.62
17.78
17.55
17.71
9,543,348
-0.63(-3.43%)
Mar 14, 2011
18.22
18.37
18.13
18.34
4,981,710
-0.23(-1.25%)
Mar 11, 2011
18.53
18.61
18.38
18.57
8,411,034
-0.25(-1.34%)
Mar 10, 2011
18.80
18.88
18.72
18.82
5,239,130
-0.06(-0.34%)
Mar 09, 2011
18.94
18.96
18.82
18.89
3,861,559
-0.02(-0.09%)
Mar 08, 2011
18.70
18.97
18.64
18.91
3,547,810
-0.09(-0.45%)
Mar 07, 2011
19.15
19.21
18.93
18.99
5,399,555
-0.12(-0.65%)
Mar 04, 2011
19.45
19.47
19.06
19.11
5,126,696
-0.35(-1.82%)
Mar 03, 2011
19.39
19.52
19.19
19.47
19,686,346
+0.40(+2.09%)
Mar 02, 2011
19.03
19.23
19.03
19.07
13,794,138
+0.13(+0.68%)
Mar 01, 2011
18.88
19.18
18.71
18.94
32,468,614
+0.34(+1.85%)
Feb 28, 2011
18.59
18.70
18.50
18.60
3,098,277
+0.22(+1.17%)
Feb 25, 2011
18.35
18.43
18.30
18.38
2,047,660
+0.02(+0.09%)
Feb 24, 2011
18.27
18.40
18.21
18.37
3,945,504
+0.15(+0.83%)
Feb 23, 2011
18.16
18.30
18.07
18.22
5,672,057
+0.16(+0.86%)
Feb 22, 2011
18.20
18.23
17.97
18.06
5,227,085
-0.63(-3.37%)
Feb 18, 2011
18.58
18.74
18.50
18.69
3,854,390
-0.12(-0.63%)
Feb 17, 2011
18.72
18.85
18.70
18.81
3,208,917
+0.01(+0.06%)
Feb 16, 2011
18.66
18.85
18.56
18.80
7,989,611
+0.25(+1.33%)
Feb 15, 2011
18.16
18.68
18.07
18.55
10,793,091
+0.35(+1.92%)
Feb 14, 2011
18.10
18.25
18.06
18.20
3,005,517
-0.01(-0.03%)
Feb 11, 2011
18.13
18.25
18.11
18.21
4,395,999
-0.31(-1.68%)
Feb 10, 2011
18.30
18.52
18.23
18.52
3,353,157
-0.14(-0.75%)
Feb 09, 2011
18.54
18.68
18.49
18.66
4,282,522
-0.16(-0.83%)
Feb 08, 2011
18.78
18.88
18.68
18.81
4,994,560
+0.20(+1.10%)
Feb 07, 2011
18.37
18.61
18.34
18.61
5,522,211
+0.11(+0.58%)
Feb 04, 2011
18.31
18.51
18.23
18.50
2,877,934
+0.04(+0.20%)
Feb 03, 2011
18.38
18.50
18.19
18.46
5,878,129
-0.36(-1.91%)
Feb 02, 2011
18.79
18.87
18.79
18.82
3,229,432
-0.23(-1.21%)
Feb 01, 2011
18.69
19.08
18.67
19.06
6,431,927
+0.55(+2.96%)
Jan 31, 2011
18.33
18.51
18.21
18.51
5,041,185
+0.57(+3.18%)
Jan 28, 2011
18.20
18.29
17.88
17.94
7,644,641
-1.02(-5.39%)
Jan 27, 2011
18.87
19.05
18.85
18.96
2,936,420
+0.03(+0.17%)
Jan 26, 2011
18.88
18.97
18.73
18.93
7,683,278
+0.27(+1.47%)
Jan 25, 2011
18.46
18.73
18.45
18.65
3,171,703
-0.05(-0.29%)
Jan 24, 2011
18.49
18.77
18.49
18.71
3,987,632
+0.13(+0.72%)
Jan 21, 2011
18.53
18.61
18.41
18.57
3,383,482
+0.24(+1.32%)
Jan 20, 2011
18.24
18.39
18.09
18.33
3,770,902
-0.01(-0.06%)
Jan 19, 2011
18.47
18.48
18.29
18.34
2,341,916
+0.02(+0.12%)
Jan 18, 2011
18.29
18.42
18.24
18.32
2,849,096
-0.16(-0.84%)
Jan 14, 2011
18.36
18.49
18.25
18.47
10,334,627
-0.04(-0.23%)
Jan 13, 2011
18.52
18.62
18.39
18.52
5,129,613
+0.39(+2.14%)
Jan 12, 2011
17.86
18.18
17.81
18.13
6,769,631
+0.86(+4.98%)
Jan 11, 2011
17.14
17.29
17.06
17.27
2,633,820
+0.13(+0.75%)
Jan 10, 2011
17.00
17.15
16.91
17.14
3,988,770
-0.19(-1.09%)
Jan 07, 2011
17.53
17.54
17.21
17.33
3,567,389
-0.27(-1.56%)
Jan 06, 2011
17.91
17.93
17.53
17.60
3,305,239
-0.09(-0.49%)
Jan 05, 2011
17.50
17.73
17.50
17.69
2,665,346
-0.11(-0.63%)
Jan 04, 2011
18.03
18.04
17.71
17.80
2,913,703
+0.15(+0.85%)
Jan 03, 2011
17.57
17.80
17.57
17.65
2,550,966
+0.32(+1.83%)
Dec 31, 2010
17.31
17.53
17.23
17.33
3,419,140
-0.03(-0.19%)
Dec 30, 2010
17.38
17.46
17.28
17.37
1,801,778
-0.04(-0.25%)
Dec 29, 2010
17.48
17.50
17.36
17.41
1,825,233
+0.20(+1.16%)
Dec 28, 2010
17.35
17.36
17.18
17.21
2,343,210
-0.08(-0.44%)
Dec 27, 2010
17.19
17.32
17.19
17.29
1,884,974
-0.19(-1.11%)
Dec 23, 2010
17.39
17.53
17.37
17.48
1,697,863
-0.01(-0.06%)
Dec 22, 2010
17.49
17.52
17.41
17.49
2,485,669
+0.12(+0.68%)
Dec 21, 2010
17.43
17.44
17.35
17.37
1,865,144
+0.05(+0.31%)
Dec 20, 2010
17.42
17.45
17.27
17.32
2,386,840
-0.03(-0.16%)
Dec 17, 2010
17.42
17.42
17.21
17.35
4,280,834
-0.20(-1.13%)
Dec 16, 2010
17.47
17.62
17.45
17.54
7,475,384
-0.09(-0.52%)
Dec 15, 2010
17.79
17.91
17.60
17.64
2,591,971
-0.20(-1.12%)
Dec 14, 2010
17.85
17.92
17.78
17.83
1,924,422
+0.16(+0.88%)
Dec 13, 2010
17.60
17.77
17.55
17.68
2,685,121
+0.09(+0.49%)
Dec 10, 2010
17.54
17.61
17.45
17.59
2,625,525
+0.01(+0.06%)
Dec 09, 2010
17.62
17.64
17.44
17.58
2,291,365
+0.03(+0.15%)
Dec 08, 2010
17.50
17.61
17.44
17.55
3,036,586
+0.26(+1.49%)
Dec 07, 2010
17.57
17.57
17.29
17.30
3,729,486
+0.12(+0.72%)
Dec 06, 2010
17.09
17.23
17.05
17.17
5,400,950
-0.10(-0.59%)
Dec 03, 2010
17.09
17.34
17.08
17.28
4,316,867
+0.24(+1.39%)
Dec 02, 2010
16.48
17.09
16.48
17.04
6,812,902
+0.12(+0.70%)
Dec 01, 2010
16.83
16.99
16.78
16.92
7,030,200
+0.51(+3.08%)
Nov 30, 2010
16.17
16.58
16.16
16.41
15,162,808
-0.34(-2.02%)
Nov 29, 2010
16.79
16.83
16.51
16.75
10,764,273
-0.53(-3.08%)
Nov 26, 2010
17.14
17.30
17.12
17.29
3,463,460
-0.25(-1.44%)
Nov 24, 2010
17.43
17.54
17.54
17.54
4,220,360
+0.07(+0.40%)
Nov 23, 2010
17.58
17.65
17.38
17.47
5,571,772
-0.62(-3.45%)
Nov 22, 2010
18.28
18.31
17.91
18.09
3,628,004
-0.27(-1.46%)
Nov 19, 2010
18.32
18.43
18.20
18.36
3,273,237
-0.06(-0.35%)
Nov 18, 2010
18.38
18.47
18.32
18.43
3,563,854
+0.50(+2.79%)
Nov 17, 2010
17.97
18.07
17.90
17.93
4,780,226
+0.20(+1.12%)
Nov 16, 2010
17.96
18.00
17.61
17.73
4,915,997
-0.34(-1.91%)
Nov 15, 2010
18.23
18.27
18.07
18.07
4,751,442
-0.22(-1.18%)
Nov 12, 2010
18.30
18.40
18.14
18.29
4,850,820
-0.21(-1.13%)
Nov 11, 2010
18.61
18.63
18.36
18.50
3,822,594
-0.25(-1.35%)
Nov 10, 2010
18.67
18.78
18.42
18.75
4,160,647
-0.25(-1.30%)
Nov 09, 2010
19.16
19.23
18.91
19.00
2,482,776
-0.10(-0.54%)
Nov 08, 2010
19.16
19.18
19.04
19.10
2,677,147
-0.20(-1.03%)
Nov 05, 2010
19.32
19.44
19.22
19.30
8,124,092
-0.23(-1.18%)
Nov 04, 2010
19.37
19.53
19.34
19.53
6,013,907
+0.45(+2.37%)
Nov 03, 2010
18.97
19.10
18.79
19.08
4,363,982
-0.06(-0.31%)
Nov 02, 2010
19.14
19.20
19.05
19.14
3,949,128
+0.30(+1.60%)
Nov 01, 2010
18.93
18.97
18.73
18.84
4,508,183
-0.05(-0.26%)
Oct 29, 2010
18.82
18.95
18.73
18.88
3,788,481
+0.17(+0.92%)
Oct 28, 2010
18.65
18.79
18.41
18.71
4,442,440
+0.22(+1.19%)
Oct 27, 2010
18.57
18.71
18.29
18.49
4,513,980
-0.25(-1.32%)
Oct 25, 2010
18.89
18.94
18.68
18.74
3,370,413
+0.14(+0.75%)
Oct 22, 2010
18.74
18.79
18.56
18.60
1,506,650
-0.09(-0.46%)
Oct 21, 2010
18.66
18.86
18.53
18.68
2,899,502
-0.08(-0.43%)
Oct 20, 2010
18.52
18.78
18.50
18.77
2,810,116
+0.38(+2.05%)
Oct 19, 2010
18.51
18.71
18.30
18.39
3,405,095
-0.57(-3.01%)
Oct 18, 2010
18.78
18.97
18.72
18.96
3,787,377
+0.04(+0.23%)
Oct 15, 2010
19.10
19.10
18.82
18.92
3,914,846
+0.15(+0.80%)
Oct 14, 2010
18.85
18.86
18.65
18.77
4,408,659
+0.02(+0.09%)
Oct 13, 2010
18.68
18.82
18.65
18.75
3,811,629
+0.49(+2.71%)
Oct 12, 2010
18.17
18.30
17.99
18.25
4,302,790
-0.17(-0.93%)
Oct 11, 2010
18.43
18.55
18.37
18.43
1,712,165
+0.03(+0.15%)
Oct 08, 2010
18.40
18.43
18.21
18.40
2,780,671
+0.09(+0.50%)
Oct 07, 2010
18.57
18.58
18.20
18.31
2,980
-0.06(-0.35%)
Oct 06, 2010
18.50
18.52
18.28
18.37
3,152,903
-0.06(-0.32%)
Oct 05, 2010
18.21
18.50
18.15
18.43
31,970
+0.75(+4.26%)
Oct 04, 2010
17.75
17.86
17.61
17.68
3,211,157
-0.13(-0.76%)
Oct 01, 2010
17.81
17.95
17.68
17.81
6,084,192
-0.07(-0.39%)
Sep 30, 2010
18.10
18.15
17.78
17.88
832
-0.20(-1.13%)
Sep 29, 2010
18.16
18.22
18.04
18.09
5,957
-0.05(-0.30%)
Sep 28, 2010
18.12
18.20
17.85
18.14
3,543
+0.17(+0.93%)
Sep 27, 2010
18.17
18.18
17.69
17.97
5,406,096
-0.32(-1.76%)
Sep 24, 2010
18.15
18.34
18.10
18.30
3,083,834
+0.48(+2.69%)
Sep 23, 2010
17.79
17.94
17.76
17.82
18,007
-0.11(-0.63%)
Sep 22, 2010
18.06
18.17
17.88
17.93
3,071,883
+0.00(+0.00%)
Sep 21, 2010
17.90
18.09
17.77
17.93
14,630
+0.07(+0.39%)
Sep 20, 2010
17.69
17.90
17.66
17.86
3,706,245
+0.24(+1.34%)
Sep 17, 2010
17.62
17.64
17.44
17.62
6,643,342
+0.26(+1.49%)
Sep 15, 2010
17.10
17.43
17.08
17.37
7,086,459
+0.23(+1.35%)
Sep 14, 2010
16.91
17.24
16.85
17.14
2,822
+0.20(+1.17%)
Sep 13, 2010
16.96
17.00
16.85
16.94
4,251,680
+0.27(+1.65%)
Sep 10, 2010
16.62
16.71
16.57
16.66
2,860,390
+0.14(+0.85%)
Sep 09, 2010
16.60
16.64
16.48
16.52
14,504
+0.25(+1.52%)
Sep 08, 2010
16.31
16.44
16.27
16.27
12,126
+0.29(+1.78%)
Sep 07, 2010
16.04
16.06
15.95
15.99
7,474
-0.25(-1.56%)
Sep 03, 2010
16.14
16.25
16.10
16.24
2,368,744
+0.27(+1.68%)
Sep 02, 2010
16.08
16.12
15.95
15.97
14,920
+0.00(+0.00%)
Sep 01, 2010
15.95
16.10
15.89
15.97
4,432,954
+0.58(+3.77%)
Aug 31, 2010
15.39
15.51
15.32
15.39
3,646
-0.01(-0.04%)
Aug 30, 2010
15.56
15.66
15.38
15.40
3,659,656
-0.07(-0.45%)
Aug 27, 2010
15.55
15.58
15.20
15.47
3,584,050
+0.27(+1.77%)
Aug 26, 2010
15.25
15.37
15.17
15.20
24,836
-0.06(-0.42%)
Aug 25, 2010
15.20
15.31
15.08
15.26
3,874
+0.04(+0.28%)
Aug 24, 2010
15.24
15.32
15.15
15.22
33,140
-0.37(-2.38%)
Aug 23, 2010
15.65
15.77
15.58
15.59
2,965,265
+0.11(+0.69%)
Aug 20, 2010
15.47
15.50
15.34
15.48
2,551,250
-0.06(-0.41%)
Aug 19, 2010
15.87
15.84
15.46
15.55
45,337
-0.32(-2.03%)
Aug 18, 2010
15.86
16.00
15.70
15.87
47,822
+0.26(+1.69%)
Aug 17, 2010
15.67
15.71
15.56
15.61
8,472
+0.15(+0.94%)
Aug 16, 2010
15.30
15.56
15.26
15.46
3,564,230
+0.06(+0.38%)
Aug 13, 2010
15.40
15.54
15.34
15.40
4,819,254
-0.27(-1.75%)
Aug 12, 2010
15.61
15.75
15.59
15.68
3,888,552
-0.12(-0.78%)
Aug 11, 2010
15.97
15.97
15.73
15.80
4,559,762
-0.70(-4.24%)
Aug 10, 2010
16.40
16.55
16.22
16.50
2,291,033
+0.06(+0.39%)
Aug 09, 2010
16.45
16.47
16.38
16.44
2,136,021
+0.10(+0.63%)
Aug 06, 2010
16.33
16.36
16.12
16.33
3,929,684
-0.08(-0.46%)
Aug 05, 2010
16.34
16.41
16.29
16.41
3,890,187
-0.04(-0.23%)
Aug 04, 2010
16.34
16.48
16.31
16.45
41,419
+0.22(+1.36%)
Aug 03, 2010
16.14
16.31
16.04
16.23
40,696
+0.18(+1.14%)
Aug 02, 2010
15.92
16.14
15.91
16.04
4,853,822
+0.37(+2.37%)
Jul 30, 2010
15.67
15.74
15.45
15.67
4,659,849
-0.08(-0.48%)
Jul 29, 2010
16.00
16.14
15.67
15.75
56,533
-0.10(-0.64%)
Jul 28, 2010
15.93
15.96
15.76
15.85
371
-0.02(-0.14%)
Jul 27, 2010
15.74
15.90
15.69
15.87
46,499
-0.17(-1.04%)
Jul 26, 2010
15.84
16.07
15.73
16.04
7,696,151
+0.25(+1.60%)
Jul 23, 2010
16.17
16.28
15.51
15.79
22,469,640
-0.69(-4.21%)
Jul 22, 2010
16.34
16.63
16.34
16.48
617
+0.48(+2.99%)
Jul 21, 2010
16.34
16.34
15.94
16.00
4,743,507
-0.51(-3.09%)
Jul 20, 2010
16.23
16.51
16.22
16.51
14,515
-0.23(-1.35%)
Jul 19, 2010
16.81
16.88
16.68
16.74
3,206,542
+0.26(+1.57%)
Jul 16, 2010
16.48
16.90
16.44
16.48
3,532,863
-0.40(-2.36%)
Jul 15, 2010
17.05
17.05
16.81
16.88
3,626,851
+0.05(+0.29%)
Jul 14, 2010
16.79
16.86
16.66
16.83
27,430
+0.17(+1.00%)
Jul 13, 2010
16.56
16.69
16.53
16.66
27,476
+0.36(+2.23%)
Jul 12, 2010
16.22
16.38
16.19
16.30
3,054,712
-0.00(-0.02%)
Jul 09, 2010
16.30
16.32
16.11
16.30
3,722,610
+0.09(+0.56%)
Jul 08, 2010
16.22
16.24
16.01
16.21
60,737
+0.16(+1.01%)
Jul 07, 2010
15.79
16.08
15.77
16.05
7,390
+0.20(+1.26%)
Jul 06, 2010
15.98
16.04
15.76
15.85
3,294
+0.04(+0.24%)
Jul 02, 2010
15.81
16.03
15.74
15.81
6,587,444
-0.53(-3.23%)
Jul 01, 2010
16.17
16.39
16.05
16.34
6,775,858
+0.17(+1.06%)
Jun 30, 2010
16.11
16.38
16.09
16.17
101,409
+0.17(+1.04%)
Jun 29, 2010
16.13
16.13
15.89
16.00
40,776
-0.30(-1.82%)
Jun 25, 2010
16.30
16.36
16.12
16.30
3,773,811
-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
4,520,611
+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
6,743,471
+0.05(+0.30%)
Jun 18, 2010
16.37
16.53
16.30
16.37
9,649,129
-0.69(-4.04%)
Jun 17, 2010
17.13
17.17
16.90
17.06
3,910,708
-0.06(-0.38%)
Jun 16, 2010
16.95
17.15
16.87
17.12
4,501,142
+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
4,629,537
+0.39(+2.43%)
Jun 11, 2010
16.00
16.22
15.97
16.17
5,548,780
+0.11(+0.67%)
Jun 10, 2010
15.95
16.19
15.88
16.06
31,422
+0.58(+3.75%)
Jun 09, 2010
15.59
15.75
15.44
15.48
4,586,976
+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
4,901,733
-0.32(-2.03%)
Jun 04, 2010
15.63
15.99
15.58
15.63
5,397,384
-0.84(-5.13%)
Jun 03, 2010
16.64
16.67
16.34
16.47
5,048,236
+0.06(+0.36%)
Jun 02, 2010
16.15
16.43
16.04
16.41
4,993,896
+0.41(+2.55%)
Jun 01, 2010
15.99
16.43
15.94
16.01
6,695,928
-0.08(-0.50%)
May 28, 2010
16.09
16.37
16.04
16.09
6,890,124
-0.20(-1.22%)
May 27, 2010
16.00
16.29
15.88
16.29
7,250,058
+0.93(+6.06%)
May 26, 2010
15.65
15.79
15.33
15.36
7,189,257
-0.22(-1.38%)
May 25, 2010
15.18
15.59
15.06
15.57
47,146
+0.02(+0.14%)
May 24, 2010
15.62
15.74
15.52
15.55
5,546,927
-0.27(-1.70%)
May 21, 2010
15.50
15.89
15.46
15.82
7,665,268
+0.09(+0.58%)
May 20, 2010
15.63
15.99
15.58
15.73
11,382,071
-0.39(-2.44%)
May 19, 2010
15.97
16.14
15.76
16.12
7,717,186
+0.15(+0.91%)
May 18, 2010
16.24
16.27
15.97
15.97
10,521
-0.15(-0.93%)
May 17, 2010
16.21
16.24
15.82
16.12
7,888,376
-0.03(-0.22%)
May 14, 2010
16.16
16.51
16.03
16.16
9,224,448
-0.45(-2.72%)
May 13, 2010
16.62
16.79
16.56
16.61
7,192,925
-0.28(-1.67%)
May 12, 2010
16.81
17.02
16.76
16.89
7,404,673
+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
9,567,447
+1.11(+6.99%)
May 07, 2010
16.16
16.33
15.58
15.85
17,652,694
-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
16,845,778
-0.31(-1.81%)
May 04, 2010
17.09
17.20
16.86
17.04
15,976,386
-0.47(-2.69%)
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
.