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, 2013
32.02
32.18
31.44
31.44
3,420,448
-0.68(-2.11%)
Apr 29, 2013
32.08
32.25
31.81
32.12
3,702,115
+0.67(+2.14%)
Apr 26, 2013
31.40
31.63
31.45
31.45
3,456,520
+0.04(+0.13%)
Apr 25, 2013
31.80
31.90
31.39
31.40
4,106,609
-0.85(-2.65%)
Apr 24, 2013
32.34
32.40
32.11
32.26
3,583,361
+0.27(+0.85%)
Apr 23, 2013
31.76
32.15
31.74
31.99
4,431,743
+0.90(+2.90%)
Apr 22, 2013
30.96
31.13
30.64
31.09
9,272,356
-0.12(-0.40%)
Apr 19, 2013
30.96
31.23
30.89
31.21
2,048,928
+0.24(+0.78%)
Apr 18, 2013
31.02
31.07
30.74
30.97
2,049,644
+0.06(+0.21%)
Apr 17, 2013
31.40
31.44
30.61
30.90
8,872,275
-1.14(-3.55%)
Apr 16, 2013
31.93
32.11
31.78
32.04
20,642,150
+0.32(+1.02%)
Apr 15, 2013
31.46
31.76
31.42
31.72
15,544,441
+0.82(+2.65%)
Apr 12, 2013
30.73
30.90
30.50
30.90
1,803,127
-0.11(-0.36%)
Apr 11, 2013
30.87
31.23
30.77
31.01
1,791,825
+0.22(+0.73%)
Apr 10, 2013
30.48
30.80
30.45
30.79
2,089,697
+0.41(+1.34%)
Apr 09, 2013
30.33
30.45
30.04
30.38
6,272,491
+0.32(+1.08%)
Apr 08, 2013
30.14
30.16
29.82
30.06
3,062,698
+0.20(+0.67%)
Apr 05, 2013
29.48
29.99
29.44
29.85
4,785,190
-0.39(-1.29%)
Apr 04, 2013
29.93
30.24
29.85
30.24
3,139,376
-0.19(-0.64%)
Apr 03, 2013
30.49
30.70
30.29
30.44
8,858,312
-0.18(-0.60%)
Apr 02, 2013
30.27
30.68
30.20
30.62
2,684,171
+0.59(+1.96%)
Apr 01, 2013
30.08
30.22
29.99
30.03
1,524,840
-0.07(-0.23%)
Mar 28, 2013
29.77
30.23
29.73
30.10
5,126,951
+0.55(+1.85%)
Mar 27, 2013
29.09
29.58
29.09
29.55
5,319,761
-0.23(-0.77%)
Mar 26, 2013
29.77
29.90
29.63
29.78
5,877,888
+0.32(+1.08%)
Mar 25, 2013
29.61
29.77
29.11
29.47
17,284,644
-0.41(-1.36%)
Mar 22, 2013
29.63
29.95
29.60
29.87
4,066,252
+0.43(+1.46%)
Mar 21, 2013
29.19
29.60
29.14
29.44
10,611,373
-0.45(-1.52%)
Mar 20, 2013
29.65
30.01
29.60
29.90
2,487,688
+0.88(+3.05%)
Mar 19, 2013
29.02
29.15
28.67
29.01
3,232,453
+0.11(+0.39%)
Mar 18, 2013
28.62
29.13
28.57
28.90
3,504,966
-0.54(-1.82%)
Mar 15, 2013
29.11
29.44
29.07
29.44
4,784,676
+0.38(+1.32%)
Mar 14, 2013
28.81
29.07
28.72
29.05
1,706,940
+0.14(+0.47%)
Mar 13, 2013
28.77
28.92
28.55
28.92
2,608,896
+0.05(+0.16%)
Mar 12, 2013
28.82
29.06
28.67
28.87
2,964,537
-0.06(-0.20%)
Mar 11, 2013
28.88
29.08
28.81
28.93
5,810,471
-0.19(-0.65%)
Mar 08, 2013
29.04
29.15
28.79
29.12
6,525,929
+0.19(+0.65%)
Mar 07, 2013
28.76
29.05
28.75
28.93
1,486,803
+0.47(+1.66%)
Mar 06, 2013
28.58
28.61
28.31
28.46
1,273,016
-0.07(-0.25%)
Mar 05, 2013
28.43
28.73
28.42
28.53
2,233,490
+0.45(+1.62%)
Mar 04, 2013
27.87
28.11
27.81
28.08
1,989,568
+0.41(+1.47%)
Mar 01, 2013
27.61
27.82
27.41
27.67
1,247,281
-0.15(-0.55%)
Feb 28, 2013
27.56
28.00
27.54
27.82
2,526,496
+0.16(+0.58%)
Feb 27, 2013
27.27
27.71
27.20
27.66
4,960,056
+0.39(+1.43%)
Feb 26, 2013
27.73
27.88
27.25
27.27
5,144,571
-0.24(-0.86%)
Feb 25, 2013
28.87
28.89
27.48
27.51
5,566,271
-0.94(-3.31%)
Feb 22, 2013
28.08
28.54
27.97
28.45
13,184,260
+0.56(+2.01%)
Feb 21, 2013
27.98
28.06
27.68
27.89
5,144,747
-0.90(-3.11%)
Feb 20, 2013
29.09
29.18
28.79
28.79
1,405,073
-0.50(-1.69%)
Feb 19, 2013
28.96
29.29
28.90
29.28
1,591,527
+0.98(+3.48%)
Feb 15, 2013
28.60
28.65
28.28
28.30
1,496,435
-0.14(-0.50%)
Feb 14, 2013
28.50
28.68
28.39
28.44
4,246,896
-0.75(-2.56%)
Feb 13, 2013
28.88
29.19
28.88
29.19
2,534,666
+0.42(+1.45%)
Feb 12, 2013
28.38
28.85
28.33
28.77
5,236,964
+0.48(+1.69%)
Feb 11, 2013
28.45
28.45
27.94
28.29
7,636,850
+0.88(+3.20%)
Feb 08, 2013
26.83
27.87
26.79
27.42
18,476,756
+0.72(+2.69%)
Feb 07, 2013
26.59
26.73
26.22
26.70
10,000,088
-1.20(-4.31%)
Feb 06, 2013
27.53
27.91
27.44
27.90
3,620,913
+0.02(+0.08%)
Feb 04, 2013
28.46
28.49
27.72
27.87
1,920,101
-1.17(-4.04%)
Feb 01, 2013
28.92
29.14
28.81
29.05
1,003,064
+0.36(+1.25%)
Jan 31, 2013
28.74
28.94
28.58
28.69
783,895
-0.22(-0.77%)
Jan 30, 2013
29.01
29.21
28.91
28.91
3,164,376
+0.15(+0.53%)
Jan 29, 2013
28.70
28.84
28.64
28.76
3,305,086
-0.07(-0.25%)
Jan 28, 2013
29.14
29.14
28.76
28.83
2,217,787
-0.21(-0.73%)
Jan 25, 2013
28.89
29.04
28.75
29.04
1,954,573
+0.46(+1.61%)
Jan 24, 2013
28.44
28.67
28.39
28.58
2,023,288
+0.28(+0.98%)
Jan 23, 2013
28.19
28.36
28.13
28.30
1,723,340
+0.21(+0.76%)
Jan 22, 2013
28.23
28.23
27.95
28.09
2,431,575
-0.04(-0.13%)
Jan 18, 2013
28.39
28.49
28.10
28.13
2,220,667
-0.77(-2.67%)
Jan 17, 2013
28.69
28.96
28.55
28.90
3,690,150
+0.62(+2.19%)
Jan 16, 2013
28.47
28.51
28.28
28.28
3,700,423
+0.05(+0.19%)
Jan 15, 2013
28.34
28.45
28.06
28.23
3,451,881
-0.47(-1.62%)
Jan 14, 2013
28.76
28.81
28.58
28.69
1,982,088
-0.11(-0.37%)
Jan 11, 2013
28.88
29.04
28.73
28.80
2,508,509
+0.25(+0.87%)
Jan 10, 2013
28.52
28.71
28.42
28.55
5,461,328
+0.22(+0.79%)
Jan 09, 2013
28.27
28.54
28.26
28.33
1,138,533
-0.30(-1.05%)
Jan 08, 2013
28.48
28.67
28.43
28.63
1,933,564
+0.31(+1.10%)
Jan 07, 2013
28.10
28.37
28.06
28.32
2,224,671
+0.01(+0.04%)
Jan 04, 2013
28.09
28.46
28.08
28.30
3,997,369
+0.19(+0.67%)
Jan 03, 2013
28.14
28.28
28.06
28.12
1,520,886
-0.12(-0.44%)
Jan 02, 2013
28.19
28.25
28.03
28.24
1,057,236
+0.32(+1.14%)
Dec 31, 2012
27.66
28.02
27.61
27.92
1,685,812
+0.41(+1.50%)
Dec 28, 2012
27.67
27.75
27.39
27.51
898,911
-0.49(-1.75%)
Dec 27, 2012
28.13
28.27
27.79
28.00
1,607,485
+0.11(+0.40%)
Dec 26, 2012
27.93
28.05
27.81
27.89
883,492
+0.08(+0.28%)
Dec 24, 2012
28.03
28.03
27.49
27.81
559,235
-0.24(-0.86%)
Dec 21, 2012
27.90
28.11
27.84
28.05
1,817,329
+0.10(+0.36%)
Dec 20, 2012
28.00
28.01
27.84
27.95
1,866,926
+0.41(+1.48%)
Dec 19, 2012
27.81
27.87
27.52
27.54
2,564,105
-0.52(-1.87%)
Dec 18, 2012
27.72
28.15
27.72
28.07
3,045,625
+0.47(+1.69%)
Dec 17, 2012
27.45
27.69
27.44
27.60
3,028,526
-0.11(-0.38%)
Dec 14, 2012
27.57
27.88
27.49
27.71
2,499,755
+0.07(+0.26%)
Dec 13, 2012
27.58
27.73
27.54
27.64
2,298,351
+0.14(+0.51%)
Dec 12, 2012
27.64
27.72
27.40
27.50
3,356,414
-0.15(-0.53%)
Dec 11, 2012
27.53
27.67
27.46
27.64
3,574,293
+0.41(+1.49%)
Dec 10, 2012
27.20
27.31
27.13
27.24
2,809,512
-0.06(-0.22%)
Dec 07, 2012
27.19
27.30
26.99
27.30
1,285,041
+0.15(+0.56%)
Dec 06, 2012
27.10
27.14
26.88
27.14
1,174,797
+0.15(+0.57%)
Dec 05, 2012
26.82
27.09
26.78
26.99
2,190,016
+0.23(+0.86%)
Dec 04, 2012
26.81
26.81
26.62
26.76
880,992
+0.47(+1.77%)
Nov 30, 2012
26.44
26.54
26.15
26.30
2,854,795
-0.25(-0.95%)
Nov 29, 2012
26.62
26.67
26.37
26.55
2,211,609
+0.26(+0.99%)
Nov 28, 2012
25.98
26.32
25.92
26.29
2,015,925
+0.13(+0.50%)
Nov 27, 2012
26.15
26.32
26.05
26.16
2,359,580
-0.16(-0.60%)
Nov 26, 2012
26.44
26.45
26.23
26.32
1,769,920
-0.12(-0.47%)
Nov 23, 2012
26.20
26.51
26.20
26.44
890,242
+0.68(+2.65%)
Nov 21, 2012
25.63
25.82
25.58
25.76
1,638,744
-0.09(-0.34%)
Nov 20, 2012
25.54
25.90
25.46
25.85
1,785,538
+0.35(+1.36%)
Nov 19, 2012
25.17
25.63
25.16
25.50
3,727,505
+0.39(+1.57%)
Nov 16, 2012
25.27
25.30
24.87
25.11
2,596,645
-0.08(-0.30%)
Nov 15, 2012
25.20
25.32
25.12
25.18
1,688,514
-0.17(-0.67%)
Nov 14, 2012
25.64
25.65
25.28
25.35
1,260,702
-0.26(-1.01%)
Nov 13, 2012
25.23
25.82
25.19
25.61
2,487,473
-0.07(-0.28%)
Nov 12, 2012
25.59
25.75
25.52
25.68
1,787,947
+0.08(+0.32%)
Nov 09, 2012
25.32
25.74
25.29
25.60
3,222,494
+0.35(+1.40%)
Nov 08, 2012
25.39
25.55
25.19
25.25
3,088,244
-0.30(-1.18%)
Nov 07, 2012
25.61
25.62
25.26
25.55
3,981,167
-0.78(-2.98%)
Nov 06, 2012
25.94
26.42
25.71
26.33
2,719,137
+0.62(+2.43%)
Nov 05, 2012
25.78
25.82
25.59
25.71
1,623,671
-0.32(-1.25%)
Nov 02, 2012
26.21
26.28
26.02
26.03
1,575,772
-0.41(-1.54%)
Nov 01, 2012
26.40
26.56
26.32
26.44
3,594,616
+0.60(+2.30%)
Oct 31, 2012
26.41
26.41
25.81
25.84
3,946,112
-0.10(-0.39%)
Oct 26, 2012
26.03
25.94
25.94
25.94
3,333,846
+0.01(+0.02%)
Oct 25, 2012
25.84
25.94
25.57
25.94
3,717,959
+0.70(+2.78%)
Oct 24, 2012
25.42
25.46
25.16
25.23
2,474,081
-0.18(-0.70%)
Oct 23, 2012
25.42
25.45
25.16
25.41
4,204,865
-0.84(-3.21%)
Oct 19, 2012
26.49
26.53
26.11
26.25
2,602,758
-0.61(-2.28%)
Oct 18, 2012
26.75
26.94
26.70
26.87
3,797,895
+0.30(+1.13%)
Oct 17, 2012
26.47
26.65
26.38
26.57
2,079,925
-0.06(-0.24%)
Oct 16, 2012
26.47
26.64
26.37
26.63
3,289,631
+0.91(+3.55%)
Oct 15, 2012
25.75
25.79
25.58
25.72
2,088,560
+0.31(+1.23%)
Oct 12, 2012
25.38
25.67
25.28
25.41
1,287,085
+0.09(+0.37%)
Oct 11, 2012
25.38
25.56
25.31
25.31
1,972,138
+0.12(+0.47%)
Oct 10, 2012
25.35
25.35
25.06
25.19
2,993,072
-0.19(-0.77%)
Oct 09, 2012
25.75
25.85
25.32
25.39
2,940,733
-0.68(-2.60%)
Oct 08, 2012
26.06
26.18
25.92
26.07
2,069,648
-0.24(-0.92%)
Oct 05, 2012
26.39
26.45
26.24
26.31
2,129,292
+0.24(+0.93%)
Oct 04, 2012
25.91
26.08
25.81
26.07
2,374,254
+0.19(+0.75%)
Oct 03, 2012
25.82
25.92
25.68
25.87
1,957,000
-0.07(-0.27%)
Oct 02, 2012
26.16
26.17
25.81
25.94
2,432,589
+0.03(+0.11%)
Oct 01, 2012
25.91
26.12
25.76
25.91
3,928,690
+0.54(+2.11%)
Sep 28, 2012
25.64
25.74
25.15
25.38
5,780,951
-0.85(-3.24%)
Sep 27, 2012
26.04
26.27
25.88
26.22
5,287,061
+0.56(+2.18%)
Sep 26, 2012
25.86
25.89
25.54
25.66
3,035,955
-0.38(-1.47%)
Sep 25, 2012
26.24
26.50
26.04
26.05
5,096,487
-0.09(-0.36%)
Sep 24, 2012
26.08
26.25
26.02
26.14
2,185,095
-0.15(-0.56%)
Sep 21, 2012
26.32
26.50
26.24
26.29
2,949,384
+0.29(+1.13%)
Sep 20, 2012
25.90
26.07
25.83
25.99
3,550,369
-0.06(-0.25%)
Sep 19, 2012
26.02
26.14
25.88
26.06
5,563,390
+0.27(+1.05%)
Sep 18, 2012
25.79
25.83
25.67
25.79
2,930,163
+0.05(+0.18%)
Sep 17, 2012
25.77
25.95
25.66
25.74
2,856,259
-0.08(-0.30%)
Sep 14, 2012
26.01
26.24
25.77
25.82
12,691,120
+0.05(+0.21%)
Sep 13, 2012
25.51
25.87
25.33
25.77
3,989,199
+0.27(+1.06%)
Sep 12, 2012
25.65
25.65
25.45
25.49
5,381,578
+0.05(+0.19%)
Sep 11, 2012
25.12
25.56
25.06
25.45
6,164,712
+0.87(+3.55%)
Sep 10, 2012
24.75
24.83
24.57
24.57
1,806,246
-0.41(-1.65%)
Sep 07, 2012
25.02
25.02
24.82
24.99
4,490,744
+0.07(+0.28%)
Sep 06, 2012
24.49
24.93
24.49
24.92
5,158,553
+0.77(+3.17%)
Sep 05, 2012
24.26
24.32
24.11
24.15
2,506,907
+0.12(+0.49%)
Sep 04, 2012
24.13
24.16
23.88
24.03
1,793,065
-0.10(-0.42%)
Aug 31, 2012
24.33
24.34
23.99
24.13
2,544,062
+0.27(+1.14%)
Aug 30, 2012
24.11
24.14
23.78
23.86
2,809,582
-0.24(-1.00%)
Aug 29, 2012
24.19
24.26
24.07
24.10
1,530,072
+0.04(+0.17%)
Aug 27, 2012
24.06
24.19
23.98
24.06
1,988,913
-0.04(-0.15%)
Aug 24, 2012
23.93
24.28
23.91
24.10
2,126,253
+0.15(+0.62%)
Aug 23, 2012
23.99
24.05
23.84
23.95
3,320,297
-0.31(-1.26%)
Aug 22, 2012
24.40
24.47
24.12
24.26
4,142,974
-0.24(-0.96%)
Aug 21, 2012
24.59
24.75
24.46
24.49
5,987,442
+0.15(+0.63%)
Aug 20, 2012
24.33
24.43
24.26
24.34
4,081,787
+0.10(+0.41%)
Aug 17, 2012
24.41
24.46
24.09
24.24
4,109,726
-0.49(-1.98%)
Aug 16, 2012
24.54
24.83
24.53
24.73
6,147,540
-0.15(-0.59%)
Aug 15, 2012
24.80
24.93
24.71
24.88
3,203,197
+0.34(+1.37%)
Aug 14, 2012
24.64
24.66
24.49
24.54
2,161,804
+0.09(+0.39%)
Aug 13, 2012
24.53
24.57
24.33
24.45
1,886,154
-0.07(-0.29%)
Aug 10, 2012
24.24
24.54
24.17
24.52
1,915,963
+0.10(+0.41%)
Aug 09, 2012
24.32
24.54
24.27
24.42
3,325,647
-0.15(-0.60%)
Aug 08, 2012
24.39
24.57
24.32
24.56
4,434,623
-0.31(-1.26%)
Aug 07, 2012
24.76
24.93
24.70
24.88
3,171,304
+0.35(+1.44%)
Aug 06, 2012
24.43
24.63
24.38
24.52
2,872,585
+0.03(+0.12%)
Aug 03, 2012
24.09
24.59
24.04
24.49
5,840,682
+0.91(+3.85%)
Aug 02, 2012
23.65
23.94
23.36
23.58
5,483,406
-0.25(-1.06%)
Aug 01, 2012
24.10
24.16
23.80
23.84
2,974,772
-0.11(-0.47%)
Jul 31, 2012
24.04
24.24
23.93
23.95
4,139,301
+0.16(+0.69%)
Jul 30, 2012
23.49
23.86
23.44
23.78
3,900,765
-0.07(-0.30%)
Jul 27, 2012
23.60
23.96
23.50
23.86
7,041,938
+0.79(+3.42%)
Jul 26, 2012
22.86
23.12
22.84
23.07
9,447,064
+0.76(+3.41%)
Jul 25, 2012
22.05
22.31
21.96
22.31
7,552,004
+0.52(+2.41%)
Jul 24, 2012
22.02
22.05
21.58
21.78
6,302,985
-0.35(-1.57%)
Jul 23, 2012
21.90
22.16
21.82
22.13
5,154,672
-0.31(-1.39%)
Jul 20, 2012
22.28
22.47
22.26
22.44
8,759,023
-0.32(-1.42%)
Jul 19, 2012
22.80
22.84
22.67
22.77
5,966,708
+0.02(+0.10%)
Jul 18, 2012
22.43
22.81
22.40
22.74
8,060,958
+0.56(+2.52%)
Jul 17, 2012
22.12
22.21
21.85
22.18
3,031,731
+0.15(+0.67%)
Jul 16, 2012
21.89
22.10
21.82
22.03
2,797,108
+0.17(+0.78%)
Jul 13, 2012
21.56
21.91
21.55
21.86
2,098,368
+0.17(+0.79%)
Jul 12, 2012
21.66
21.76
21.53
21.69
2,765,519
-0.06(-0.27%)
Jul 11, 2012
21.78
21.82
21.58
21.75
2,877,141
+0.06(+0.27%)
Jul 10, 2012
21.95
21.97
21.65
21.69
3,809,536
-0.27(-1.23%)
Jul 09, 2012
21.83
21.96
21.74
21.96
3,497,747
+0.22(+1.03%)
Jul 06, 2012
21.89
21.90
21.63
21.74
3,070,106
-0.09(-0.40%)
Jul 05, 2012
22.03
22.06
21.81
21.83
4,952,794
-0.71(-3.14%)
Jul 03, 2012
22.42
22.64
22.36
22.54
9,174,424
+0.13(+0.58%)
Jul 02, 2012
22.28
22.42
22.12
22.41
11,600,068
+0.14(+0.64%)
Jun 29, 2012
22.14
22.28
21.99
22.26
15,933,831
+0.95(+4.45%)
Jun 28, 2012
21.19
21.32
21.06
21.32
8,363,688
+0.05(+0.22%)
Jun 27, 2012
21.26
21.43
21.16
21.27
5,400,210
+0.04(+0.19%)
Jun 26, 2012
21.04
21.31
20.97
21.23
4,417,274
+0.14(+0.67%)
Jun 25, 2012
21.02
21.14
20.92
21.09
2,606,145
-0.32(-1.51%)
Jun 22, 2012
21.50
21.51
21.36
21.41
7,824,963
+0.15(+0.72%)
Jun 21, 2012
21.63
21.70
21.22
21.26
5,459,765
-0.23(-1.07%)
Jun 20, 2012
21.38
21.62
21.30
21.49
5,414,912
-0.11(-0.52%)
Jun 19, 2012
21.22
21.68
21.16
21.60
7,713,969
+0.70(+3.33%)
Jun 18, 2012
20.83
20.97
20.76
20.90
3,705,913
-0.01(-0.06%)
Jun 15, 2012
20.88
20.94
20.83
20.91
3,729,618
+0.25(+1.20%)
Jun 14, 2012
20.67
20.80
20.58
20.67
3,480,003
+0.18(+0.89%)
Jun 13, 2012
20.58
20.68
20.43
20.48
4,816,767
+0.00(+0.00%)
Jun 12, 2012
20.33
20.51
20.13
20.48
5,207,627
+0.34(+1.67%)
Jun 11, 2012
20.47
20.47
20.15
20.15
3,095,547
-0.14(-0.70%)
Jun 08, 2012
20.01
20.29
19.99
20.29
2,454,705
+0.19(+0.94%)
Jun 07, 2012
20.40
20.40
20.08
20.10
3,428,469
-0.16(-0.81%)
Jun 06, 2012
20.11
20.28
20.02
20.27
5,062,228
+0.25(+1.27%)
Jun 05, 2012
19.88
20.04
19.88
20.01
4,529,928
+0.09(+0.44%)
Jun 04, 2012
19.92
19.97
19.72
19.92
5,159,751
+0.22(+1.11%)
Jun 01, 2012
19.71
19.84
19.47
19.71
7,859,237
-0.35(-1.73%)
May 31, 2012
20.06
20.17
19.85
20.05
3,755,494
+0.16(+0.80%)
May 30, 2012
20.00
20.07
19.85
19.90
6,381,147
-0.44(-2.17%)
May 29, 2012
20.44
20.53
20.26
20.34
3,629,869
+0.12(+0.58%)
May 25, 2012
20.10
20.30
20.07
20.22
6,301,920
+0.05(+0.23%)
May 24, 2012
20.18
20.28
20.03
20.17
5,254,650
+0.08(+0.38%)
May 23, 2012
20.25
20.33
19.90
20.10
6,613,968
-0.48(-2.35%)
May 22, 2012
20.60
20.74
20.46
20.58
7,928,294
+0.08(+0.40%)
May 21, 2012
20.34
20.52
20.28
20.50
10,757,876
+0.35(+1.73%)
May 18, 2012
20.31
20.33
20.08
20.15
7,071,497
+0.01(+0.06%)
May 17, 2012
20.21
20.33
20.11
20.14
15,773,495
-0.07(-0.35%)
May 16, 2012
20.37
20.50
20.18
20.21
21,178,602
-0.18(-0.90%)
May 15, 2012
20.50
20.60
20.34
20.39
5,892,334
-0.31(-1.48%)
May 14, 2012
20.73
20.85
20.68
20.70
4,807,748
-0.47(-2.23%)
May 11, 2012
20.99
21.42
20.98
21.17
8,618,158
+0.08(+0.36%)
May 10, 2012
21.30
21.42
21.09
21.09
5,936,564
-0.08(-0.36%)
May 09, 2012
21.04
21.30
20.97
21.17
4,343,121
-0.12(-0.58%)
May 08, 2012
21.32
21.39
21.05
21.29
4,656,487
-0.12(-0.58%)
May 07, 2012
21.15
21.46
21.13
21.42
5,148,957
+0.14(+0.63%)
May 04, 2012
21.49
21.61
21.28
21.28
10,967,167
-0.40(-1.84%)
May 03, 2012
21.78
21.82
21.60
21.68
4,056,909
+0.01(+0.05%)
May 02, 2012
21.61
21.67
21.49
21.67
5,982,119
+0.08(+0.39%)
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
.