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 28, 2017
32.31
32.32
31.89
32.17
3,187,349
+0.27(+0.83%)
Apr 27, 2017
31.66
31.91
31.57
31.90
1,710,478
+0.33(+1.06%)
Apr 26, 2017
31.48
31.70
31.48
31.57
1,398,196
+0.01(+0.04%)
Apr 25, 2017
31.57
31.61
31.41
31.55
2,304,942
+0.34(+1.09%)
Apr 24, 2017
31.36
31.39
31.09
31.21
5,843,773
+1.23(+4.11%)
Apr 21, 2017
30.08
30.11
29.90
29.98
2,523,217
-0.48(-1.56%)
Apr 20, 2017
30.43
30.62
30.32
30.46
2,446,124
+0.33(+1.08%)
Apr 19, 2017
30.19
30.24
30.09
30.13
2,245,962
-0.10(-0.31%)
Apr 18, 2017
30.48
30.51
30.11
30.23
2,482,782
-0.73(-2.37%)
Apr 17, 2017
30.94
31.15
30.93
30.96
1,751,246
-0.08(-0.26%)
Apr 13, 2017
30.78
31.19
30.74
31.04
2,019,571
+0.18(+0.57%)
Apr 12, 2017
30.79
30.93
30.69
30.87
1,076,492
+0.15(+0.49%)
Apr 11, 2017
30.66
30.74
30.45
30.72
1,755,811
+0.40(+1.32%)
Apr 10, 2017
30.49
30.55
30.31
30.32
979,464
-0.16(-0.51%)
Apr 07, 2017
30.55
30.66
30.46
30.47
1,741,823
-0.34(-1.10%)
Apr 06, 2017
31.03
31.05
30.72
30.81
1,752,330
+0.02(+0.07%)
Apr 05, 2017
30.97
31.07
30.73
30.79
2,641,088
-0.14(-0.46%)
Apr 04, 2017
30.77
30.95
30.76
30.93
1,262,429
+0.24(+0.78%)
Apr 03, 2017
30.52
30.74
30.47
30.70
1,150,477
-0.07(-0.24%)
Mar 31, 2017
30.58
30.81
30.51
30.77
1,996,826
+0.27(+0.89%)
Mar 30, 2017
30.62
30.72
30.45
30.50
1,891,567
-0.29(-0.93%)
Mar 29, 2017
30.76
30.92
30.75
30.79
2,365,381
-0.05(-0.18%)
Mar 28, 2017
30.76
31.25
30.72
30.84
3,253,671
-0.02(-0.07%)
Mar 27, 2017
30.82
30.93
30.77
30.86
3,474,049
+0.51(+1.68%)
Mar 24, 2017
30.44
30.48
30.26
30.35
3,113,130
+0.08(+0.27%)
Mar 23, 2017
30.39
30.69
30.22
30.27
1,983,629
-0.11(-0.36%)
Mar 22, 2017
30.44
30.52
30.30
30.38
1,527,915
+0.21(+0.70%)
Mar 21, 2017
30.57
30.65
30.15
30.17
2,610,870
-0.10(-0.34%)
Mar 20, 2017
30.30
30.43
30.17
30.27
2,229,322
+0.14(+0.47%)
Mar 17, 2017
30.04
30.26
29.92
30.13
2,085,161
-0.18(-0.61%)
Mar 16, 2017
30.13
30.32
30.03
30.31
1,475,577
+0.26(+0.86%)
Mar 15, 2017
29.60
30.06
29.60
30.05
1,109,493
+0.38(+1.28%)
Mar 14, 2017
29.68
29.77
29.62
29.67
856,657
-0.14(-0.48%)
Mar 13, 2017
29.81
29.84
29.69
29.81
1,140,504
-0.05(-0.16%)
Mar 10, 2017
29.80
29.88
29.72
29.86
1,708,070
+0.22(+0.76%)
Mar 09, 2017
29.59
29.72
29.52
29.64
1,963,839
+0.21(+0.72%)
Mar 08, 2017
29.48
29.59
29.37
29.43
1,493,630
+0.12(+0.42%)
Mar 07, 2017
29.15
29.43
29.14
29.30
2,526,770
-0.41(-1.40%)
Mar 06, 2017
29.76
29.83
29.61
29.72
1,505,096
-0.37(-1.22%)
Mar 03, 2017
29.98
30.17
29.93
30.08
1,911,282
+0.49(+1.65%)
Mar 02, 2017
29.43
29.68
29.42
29.60
1,715,274
+0.03(+0.09%)
Mar 01, 2017
29.79
29.81
29.55
29.57
2,243,526
+0.24(+0.81%)
Feb 28, 2017
29.24
29.47
29.20
29.33
3,716,853
+0.14(+0.49%)
Feb 27, 2017
28.93
29.21
28.92
29.19
4,226,488
+0.15(+0.52%)
Feb 24, 2017
28.75
29.13
28.74
29.04
2,627,016
+0.13(+0.45%)
Feb 23, 2017
29.04
29.08
28.83
28.91
2,192,534
-0.01(-0.02%)
Feb 22, 2017
28.65
28.98
28.64
28.92
3,406,464
-0.16(-0.56%)
Feb 21, 2017
28.70
29.09
28.62
29.08
4,201,863
-0.27(-0.93%)
Feb 17, 2017
29.35
29.35
29.35
0
-0.26(-0.87%)
Feb 16, 2017
29.65
29.73
29.52
29.61
1,415,349
+0.13(+0.44%)
Feb 15, 2017
29.07
29.55
29.07
29.48
2,407,354
+0.40(+1.38%)
Feb 14, 2017
29.13
29.19
28.92
29.08
1,774,148
+0.15(+0.52%)
Feb 13, 2017
29.04
29.05
28.86
28.93
1,448,489
-0.02(-0.07%)
Feb 10, 2017
28.97
29.11
28.94
28.95
1,705,778
-0.09(-0.30%)
Feb 09, 2017
28.02
29.22
28.73
29.04
3,547,865
+1.01(+3.62%)
Feb 08, 2017
27.62
28.06
27.58
28.02
3,508,703
+0.65(+2.38%)
Feb 07, 2017
27.62
27.70
27.32
27.37
1,647,252
-0.27(-0.96%)
Feb 06, 2017
27.45
27.66
27.45
27.64
1,160,995
+0.01(+0.02%)
Feb 03, 2017
27.66
27.76
27.61
27.63
1,098,096
+0.08(+0.30%)
Feb 02, 2017
27.58
27.68
27.49
27.55
1,554,857
-0.25(-0.91%)
Feb 01, 2017
27.62
27.80
27.54
27.80
2,298,585
+0.07(+0.25%)
Jan 31, 2017
27.16
27.75
27.13
27.73
3,671,045
+0.53(+1.95%)
Jan 30, 2017
27.11
27.30
27.00
27.20
2,625,304
+0.08(+0.30%)
Jan 27, 2017
27.12
27.21
27.00
27.12
2,007,347
+0.25(+0.94%)
Jan 26, 2017
27.20
27.21
26.85
26.87
2,529,590
-0.26(-0.95%)
Jan 25, 2017
27.27
27.27
26.99
27.13
3,581,637
+0.12(+0.43%)
Jan 24, 2017
27.03
27.12
26.81
27.01
2,266,701
-0.33(-1.22%)
Jan 23, 2017
27.43
27.44
27.14
27.34
3,097,348
-0.10(-0.35%)
Jan 20, 2017
27.49
27.59
27.36
27.44
1,453,291
+0.12(+0.45%)
Jan 19, 2017
27.39
27.45
27.20
27.32
1,384,321
-0.40(-1.45%)
Jan 18, 2017
27.78
27.81
27.62
27.72
1,995,652
-0.14(-0.49%)
Jan 17, 2017
27.66
27.93
27.57
27.85
3,729,341
-0.35(-1.23%)
Jan 13, 2017
28.20
28.20
28.20
0
+0.58(+2.09%)
Jan 12, 2017
27.57
28.41
27.52
27.62
5,682,531
-0.12(-0.42%)
Jan 11, 2017
27.92
27.99
27.46
27.74
3,332,108
-0.18(-0.63%)
Jan 10, 2017
28.26
28.28
27.88
27.92
2,955,028
+0.06(+0.22%)
Jan 09, 2017
27.81
27.94
27.68
27.85
3,467,428
+0.44(+1.59%)
Jan 06, 2017
27.29
27.57
27.28
27.42
3,837,563
-0.80(-2.84%)
Jan 05, 2017
28.07
28.34
27.96
28.22
4,156,853
+0.44(+1.59%)
Jan 04, 2017
27.74
27.90
27.66
27.78
4,146,286
-0.12(-0.41%)
Jan 03, 2017
27.58
27.96
27.57
27.90
3,972,491
+0.39(+1.43%)
Dec 30, 2016
27.50
27.50
27.50
0
+0.50(+1.84%)
Dec 29, 2016
27.08
27.13
26.99
27.00
2,860,934
+0.31(+1.15%)
Dec 28, 2016
26.90
26.90
26.69
26.70
3,023,140
-0.29(-1.08%)
Dec 27, 2016
27.13
27.19
26.96
26.99
1,690,558
+0.15(+0.56%)
Dec 23, 2016
26.84
26.84
26.84
0
-0.05(-0.18%)
Dec 22, 2016
27.09
27.18
26.85
26.89
2,457,335
+0.07(+0.28%)
Dec 21, 2016
26.69
27.08
26.54
26.81
5,792,512
+0.39(+1.47%)
Dec 20, 2016
26.79
26.81
26.32
26.43
4,439,687
+0.08(+0.31%)
Dec 19, 2016
26.53
26.71
26.30
26.34
2,498,196
+0.14(+0.52%)
Dec 16, 2016
26.22
26.45
26.15
26.21
4,452,941
-0.63(-2.36%)
Dec 15, 2016
26.92
26.93
26.73
26.84
2,187,242
-0.10(-0.38%)
Dec 14, 2016
27.31
27.43
26.94
26.94
2,746,768
-0.88(-3.18%)
Dec 13, 2016
27.85
28.10
27.80
27.83
2,525,515
+0.22(+0.81%)
Dec 12, 2016
27.34
27.64
27.32
27.60
1,689,780
+0.13(+0.47%)
Dec 09, 2016
27.34
27.57
27.32
27.47
2,115,616
+0.43(+1.58%)
Dec 08, 2016
27.05
27.15
26.89
27.05
4,567,761
-0.51(-1.85%)
Dec 07, 2016
27.66
27.66
27.20
27.56
4,171,025
-0.10(-0.34%)
Dec 06, 2016
27.37
27.71
27.28
27.65
2,154,919
-0.17(-0.61%)
Dec 05, 2016
27.60
27.83
27.56
27.82
2,655,141
+0.61(+2.22%)
Dec 02, 2016
26.97
27.43
26.91
27.21
2,165,640
+0.20(+0.76%)
Dec 01, 2016
27.17
27.19
26.95
27.01
1,914,158
-0.33(-1.19%)
Nov 30, 2016
27.70
27.71
27.33
27.34
1,945,567
-0.16(-0.59%)
Nov 29, 2016
27.36
27.64
27.28
27.50
3,271,599
+0.48(+1.79%)
Nov 28, 2016
27.09
27.15
26.99
27.02
1,741,661
-0.07(-0.28%)
Nov 25, 2016
27.17
27.17
27.05
27.09
1,045,157
+0.27(+1.01%)
Nov 23, 2016
26.82
26.82
26.82
0
-0.29(-1.05%)
Nov 22, 2016
27.32
26.90
27.11
4,271,234
-0.20(-0.75%)
Nov 21, 2016
27.32
27.36
27.24
27.31
1,722,596
+0.09(+0.33%)
Nov 18, 2016
27.57
27.62
27.19
27.22
3,260,029
-0.65(-2.34%)
Nov 17, 2016
28.10
28.13
27.82
27.87
2,762,657
-0.12(-0.44%)
Nov 16, 2016
27.99
28.21
27.98
28.00
2,253,866
-0.22(-0.77%)
Nov 15, 2016
28.10
28.30
27.96
28.21
2,546,457
+0.03(+0.12%)
Nov 14, 2016
28.11
28.21
27.93
28.18
6,194,222
+0.27(+0.97%)
Nov 11, 2016
28.19
28.26
27.90
27.91
2,022,110
-0.54(-1.89%)
Nov 10, 2016
28.55
28.85
28.41
28.45
3,667,954
-0.12(-0.43%)
Nov 09, 2016
28.83
28.11
28.57
6,969,679
+1.26(+4.61%)
Nov 08, 2016
27.39
27.43
27.28
27.31
2,902,155
+0.36(+1.34%)
Nov 07, 2016
27.09
27.14
26.88
26.95
2,634,823
-0.21(-0.78%)
Nov 04, 2016
26.76
27.20
26.76
27.16
4,889,078
+0.29(+1.09%)
Nov 03, 2016
27.32
27.40
26.87
26.87
5,899,165
-0.16(-0.60%)
Nov 02, 2016
27.15
27.21
26.86
27.03
3,419,590
+0.49(+1.84%)
Nov 01, 2016
26.62
26.90
26.50
26.54
4,042,086
+0.10(+0.36%)
Oct 31, 2016
26.53
26.54
26.32
26.45
2,858,377
+0.03(+0.13%)
Oct 28, 2016
26.77
26.77
26.11
26.41
6,845,263
+1.08(+4.27%)
Oct 27, 2016
25.71
25.85
25.33
25.33
3,199,019
+0.13(+0.51%)
Oct 26, 2016
25.06
25.32
25.03
25.20
2,699,616
-0.22(-0.88%)
Oct 25, 2016
25.68
25.52
25.27
25.43
5,299,977
-0.25(-0.98%)
Oct 24, 2016
25.73
25.76
25.57
25.68
1,788,646
+0.01(+0.03%)
Oct 21, 2016
25.61
25.75
25.57
25.67
3,009,107
-0.22(-0.84%)
Oct 20, 2016
25.74
26.03
25.71
25.89
3,341,961
+0.37(+1.47%)
Oct 19, 2016
25.61
25.70
25.49
25.52
2,245,183
-0.14(-0.56%)
Oct 18, 2016
25.72
25.82
25.65
25.66
5,737,858
+0.26(+1.02%)
Oct 17, 2016
25.55
25.56
25.35
25.40
2,976,575
-0.27(-1.06%)
Oct 14, 2016
25.83
25.92
25.60
25.67
4,068,927
+0.01(+0.05%)
Oct 13, 2016
25.31
25.74
25.30
25.66
8,214,196
-0.15(-0.58%)
Oct 12, 2016
25.64
25.81
25.55
25.81
7,119,165
-0.18(-0.71%)
Oct 11, 2016
26.24
26.28
25.95
25.99
6,288,322
-0.30(-1.14%)
Oct 10, 2016
26.28
26.43
26.28
26.29
2,271,380
+0.09(+0.34%)
Oct 07, 2016
26.31
26.35
25.97
26.20
2,366,890
+0.01(+0.05%)
Oct 06, 2016
26.07
26.21
25.98
26.19
4,179,246
-0.03(-0.13%)
Oct 05, 2016
26.26
26.30
26.12
26.22
2,040,576
+0.11(+0.42%)
Oct 04, 2016
26.39
26.44
26.05
26.11
3,940,462
+0.05(+0.21%)
Oct 03, 2016
26.05
26.12
25.96
26.06
1,994,636
+0.09(+0.34%)
Sep 30, 2016
25.76
26.04
25.62
25.97
3,913,980
+0.24(+0.95%)
Sep 29, 2016
26.11
26.17
25.64
25.73
10,702,233
-0.57(-2.17%)
Sep 28, 2016
26.11
26.31
25.97
26.30
7,213,438
+0.35(+1.36%)
Sep 27, 2016
25.77
26.00
25.73
25.94
2,472,381
+0.07(+0.29%)
Sep 26, 2016
25.92
25.94
25.79
25.87
2,639,125
-0.21(-0.81%)
Sep 23, 2016
26.05
26.21
26.03
26.08
1,598,241
-0.15(-0.57%)
Sep 22, 2016
26.34
26.45
26.11
26.23
3,833,612
+0.13(+0.50%)
Sep 21, 2016
26.42
26.47
25.79
26.10
4,526,578
-0.40(-1.51%)
Sep 20, 2016
26.64
26.66
26.47
26.50
1,400,541
+0.18(+0.70%)
Sep 19, 2016
26.47
26.52
26.29
26.32
1,669,620
+0.18(+0.70%)
Sep 16, 2016
26.23
26.26
26.07
26.13
2,965,892
-0.33(-1.26%)
Sep 15, 2016
26.34
26.55
26.25
26.47
4,645,407
-0.20(-0.76%)
Sep 14, 2016
26.57
26.89
26.56
26.67
3,374,722
+0.02(+0.08%)
Sep 13, 2016
26.79
26.86
26.48
26.65
9,828,314
-0.43(-1.58%)
Sep 12, 2016
26.65
27.11
26.42
27.08
10,280,822
+0.43(+1.61%)
Sep 09, 2016
26.98
26.98
26.65
26.65
3,462,640
-0.61(-2.25%)
Sep 08, 2016
27.15
27.32
27.11
27.26
4,113,603
+0.33(+1.24%)
Sep 07, 2016
26.77
26.95
26.74
26.93
1,375,569
+0.15(+0.56%)
Sep 06, 2016
26.59
26.82
26.59
26.78
1,633,198
+0.14(+0.51%)
Sep 02, 2016
26.70
26.64
26.64
26.64
1,894,016
+0.52(+2.00%)
Sep 01, 2016
26.07
26.20
25.96
26.12
3,097,338
-0.04(-0.16%)
Aug 31, 2016
26.19
26.23
26.05
26.16
2,378,301
-0.21(-0.80%)
Aug 30, 2016
26.37
26.51
26.35
26.37
1,691,045
-0.10(-0.39%)
Aug 29, 2016
26.34
26.53
26.32
26.47
1,966,938
+0.10(+0.36%)
Aug 26, 2016
26.46
26.66
26.19
26.38
3,145,538
+0.23(+0.88%)
Aug 25, 2016
26.30
26.35
26.09
26.15
2,429,776
-0.15(-0.57%)
Aug 24, 2016
26.58
26.68
26.23
26.30
3,595,345
-0.26(-0.97%)
Aug 23, 2016
26.51
26.70
26.45
26.56
8,477,902
-0.24(-0.89%)
Aug 22, 2016
26.70
26.96
26.68
26.79
3,274,327
-0.18(-0.68%)
Aug 19, 2016
26.71
27.02
26.63
26.98
1,635,568
-0.06(-0.23%)
Aug 18, 2016
26.85
27.08
26.84
27.04
1,065,537
+0.01(+0.03%)
Aug 17, 2016
27.06
27.15
26.88
27.03
1,780,392
-0.10(-0.38%)
Aug 16, 2016
27.19
27.34
27.11
27.13
1,289,049
-0.09(-0.32%)
Aug 15, 2016
27.26
27.42
27.22
27.22
947,724
-0.09(-0.32%)
Aug 12, 2016
27.38
27.42
27.24
27.31
1,954,556
-0.09(-0.32%)
Aug 11, 2016
27.22
27.42
27.18
27.40
1,320,744
+0.31(+1.16%)
Aug 10, 2016
27.19
27.23
26.96
27.09
2,260,785
-0.46(-1.68%)
Aug 09, 2016
27.37
27.61
27.36
27.55
1,350,834
+0.31(+1.12%)
Aug 08, 2016
27.31
27.36
27.19
27.24
1,982,200
-0.18(-0.64%)
Aug 05, 2016
27.21
27.42
27.15
27.42
3,308,806
-0.04(-0.15%)
Aug 04, 2016
27.49
27.66
27.39
27.46
3,518,027
-0.39(-1.39%)
Aug 03, 2016
27.65
27.94
27.64
27.85
3,247,356
-0.42(-1.49%)
Aug 02, 2016
28.39
28.49
28.12
28.27
4,603,247
-0.63(-2.17%)
Aug 01, 2016
28.71
29.07
28.59
28.89
2,336,766
-0.10(-0.33%)
Jul 29, 2016
28.32
29.06
28.30
28.99
3,029,903
+0.02(+0.07%)
Jul 28, 2016
28.92
29.04
28.71
28.97
1,475,034
+0.12(+0.40%)
Jul 27, 2016
28.64
28.87
28.53
28.85
1,318,859
+0.22(+0.76%)
Jul 26, 2016
28.74
28.83
28.52
28.64
2,020,807
-0.02(-0.07%)
Jul 25, 2016
28.66
28.69
28.45
28.66
2,547,486
-0.12(-0.40%)
Jul 22, 2016
28.73
28.87
28.55
28.77
4,704,029
+0.28(+0.98%)
Jul 21, 2016
28.42
28.58
28.39
28.49
2,153,081
+0.01(+0.02%)
Jul 20, 2016
28.34
28.53
28.28
28.49
1,202,589
+0.48(+1.70%)
Jul 19, 2016
27.91
28.07
27.87
28.01
2,069,494
-0.27(-0.94%)
Jul 18, 2016
28.18
28.43
28.11
28.28
2,143,675
-0.07(-0.24%)
Jul 15, 2016
28.47
28.51
28.29
28.34
4,880,924
-0.20(-0.69%)
Jul 14, 2016
28.79
28.81
28.43
28.54
2,542,575
-0.04(-0.14%)
Jul 13, 2016
28.90
28.90
28.52
28.58
11,932,064
-0.32(-1.11%)
Jul 12, 2016
28.05
29.06
28.01
28.90
18,367,344
+0.73(+2.61%)
Jul 11, 2016
28.08
28.30
27.93
28.17
2,762,603
+0.39(+1.40%)
Jul 08, 2016
27.96
28.02
27.76
27.78
1,938,068
-0.10(-0.34%)
Jul 07, 2016
28.03
28.22
27.76
27.87
2,004,280
-0.16(-0.58%)
Jul 06, 2016
27.73
28.07
27.58
28.04
1,826,864
-0.09(-0.31%)
Jul 05, 2016
28.34
28.41
27.97
28.13
4,037,954
-0.29(-1.03%)
Jul 01, 2016
28.39
28.42
28.42
28.42
5,046,055
-0.04(-0.14%)
Jun 30, 2016
28.03
28.52
27.92
28.46
4,980,276
+0.40(+1.43%)
Jun 29, 2016
28.34
28.34
27.94
28.06
5,019,697
+0.48(+1.75%)
Jun 28, 2016
27.28
27.62
27.26
27.58
9,028,656
+0.97(+3.63%)
Jun 27, 2016
26.39
26.73
26.13
26.61
11,196,482
+0.46(+1.77%)
Jun 24, 2016
25.87
26.91
25.84
26.15
9,132,804
-1.86(-6.65%)
Jun 23, 2016
27.87
28.08
27.55
28.01
4,180,573
+0.61(+2.23%)
Jun 22, 2016
27.22
27.62
27.19
27.40
5,986,566
+0.34(+1.26%)
Jun 21, 2016
26.94
27.16
26.74
27.06
2,596,289
+0.47(+1.76%)
Jun 20, 2016
27.00
27.01
26.57
26.59
1,890,258
+0.50(+1.93%)
Jun 17, 2016
25.92
26.13
25.74
26.09
2,880,705
-0.03(-0.10%)
Jun 16, 2016
25.64
26.20
25.44
26.11
3,609,181
+0.16(+0.60%)
Jun 15, 2016
26.19
26.39
25.92
25.96
2,173,515
+0.03(+0.10%)
Jun 14, 2016
25.84
25.98
25.60
25.93
4,515,706
-0.59(-2.23%)
Jun 13, 2016
26.66
26.90
26.52
26.52
2,564,076
-0.28(-1.04%)
Jun 10, 2016
27.20
27.24
26.75
26.80
1,994,174
-0.99(-3.55%)
Jun 09, 2016
27.88
28.02
27.66
27.79
1,709,589
-0.37(-1.30%)
Jun 08, 2016
28.29
28.29
28.02
28.15
1,735,923
+0.07(+0.24%)
Jun 07, 2016
28.15
28.30
28.07
28.09
1,406,532
+0.10(+0.34%)
Jun 06, 2016
27.98
28.09
27.94
27.99
995,823
+0.01(+0.05%)
Jun 03, 2016
28.07
28.07
27.81
27.98
1,825,372
-0.02(-0.07%)
Jun 02, 2016
27.76
28.07
27.70
28.00
1,944,328
+0.02(+0.07%)
Jun 01, 2016
27.87
28.06
27.86
27.98
2,902,197
-0.04(-0.15%)
May 31, 2016
28.06
28.07
27.80
28.02
2,010,307
-0.04(-0.15%)
May 27, 2016
27.86
28.06
28.06
28.06
1,299,195
+0.10(+0.36%)
May 26, 2016
27.87
27.97
27.82
27.96
1,073,269
+0.10(+0.34%)
May 25, 2016
27.88
28.00
27.82
27.86
2,252,590
+0.52(+1.89%)
May 24, 2016
26.95
27.39
26.93
27.34
2,065,050
+0.46(+1.72%)
May 23, 2016
26.85
26.95
26.70
26.88
2,359,461
-0.28(-1.03%)
May 20, 2016
26.84
27.22
26.83
27.16
1,571,528
+0.75(+2.83%)
May 19, 2016
26.31
26.41
26.22
26.41
2,639,156
-0.41(-1.52%)
May 18, 2016
26.76
27.06
26.69
26.82
2,151,382
-0.01(-0.05%)
May 17, 2016
26.89
27.04
26.74
26.83
1,424,043
-0.16(-0.60%)
May 16, 2016
26.70
27.00
26.66
27.00
2,845,566
+0.37(+1.38%)
May 13, 2016
26.79
26.96
26.63
26.63
1,898,568
-0.05(-0.20%)
May 12, 2016
27.26
27.30
26.62
26.68
3,225,559
-0.22(-0.81%)
May 11, 2016
26.93
27.09
26.86
26.90
2,892,515
-0.32(-1.17%)
May 10, 2016
27.26
27.33
27.05
27.22
6,061,939
+0.39(+1.47%)
May 09, 2016
26.70
26.92
26.68
26.83
1,126,998
+0.34(+1.28%)
May 06, 2016
26.35
26.62
26.26
26.49
1,887,845
-0.08(-0.31%)
May 05, 2016
26.58
26.68
26.44
26.57
1,218,417
+0.24(+0.91%)
May 04, 2016
26.41
26.54
26.26
26.33
1,424,638
-0.50(-1.87%)
May 03, 2016
26.98
27.21
26.83
26.83
2,368,795
-0.20(-0.75%)
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
.