Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 20.99 21.37 20.93 21.31 1,904,697 +0.33(+1.56%)
Sep 29, 2005 20.92 21.02 20.83 20.98 2,430,985 +0.01(+0.02%)
Sep 28, 2005 20.88 21.03 20.88 20.98 1,607,917 +0.14(+0.66%)
Sep 27, 2005 20.87 20.95 20.77 20.84 2,477,004 -0.15(-0.71%)
Sep 26, 2005 20.86 21.01 20.81 20.99 2,647,038 +0.35(+1.72%)
Sep 23, 2005 20.63 20.68 20.52 20.63 1,865,699 -0.06(-0.30%)
Sep 22, 2005 20.47 20.73 20.41 20.69 2,397,641 +0.17(+0.85%)
Sep 21, 2005 20.61 20.71 20.44 20.52 1,862,774 -0.18(-0.87%)
Sep 20, 2005 20.71 20.92 20.67 20.70 1,247,569 -0.01(-0.05%)
Sep 19, 2005 20.85 20.86 20.65 20.71 1,415,653 -0.19(-0.91%)
Sep 16, 2005 20.98 21.03 20.65 20.90 2,753,700 +0.22(+1.07%)
Sep 15, 2005 20.72 20.75 20.62 20.68 1,175,811 -0.05(-0.22%)
Sep 14, 2005 20.88 20.89 20.66 20.72 2,139,080 +0.07(+0.35%)
Sep 13, 2005 20.86 20.87 20.54 20.65 4,365,907 -0.46(-2.16%)
Sep 12, 2005 21.08 21.14 21.03 21.11 2,179,639 -0.27(-1.25%)
Sep 09, 2005 21.29 21.47 21.26 21.38 1,854,389 +0.16(+0.75%)
Sep 08, 2005 21.27 21.28 21.09 21.22 2,886,101 -0.30(-1.38%)
Sep 07, 2005 21.61 21.64 21.44 21.51 5,258,588 -0.35(-1.62%)
Sep 06, 2005 21.88 21.89 21.73 21.87 5,552,054 -0.22(-1.00%)
Sep 02, 2005 21.94 22.18 21.92 22.09 3,604,457 +0.34(+1.56%)
Sep 01, 2005 21.75 21.89 21.60 21.75 6,091,016 -0.18(-0.82%)
Aug 31, 2005 21.93 21.96 21.54 21.93 5,493,361 -0.29(-1.29%)
Aug 30, 2005 21.85 22.25 21.82 22.22 2,513,273 +0.29(+1.31%)
Aug 29, 2005 21.93 22.03 21.85 21.93 1,362,225 +0.09(+0.40%)
Aug 26, 2005 22.13 22.15 21.83 21.84 1,708,534 -0.24(-1.07%)
Aug 25, 2005 21.93 22.12 21.90 22.08 2,107,881 +0.06(+0.28%)
Aug 24, 2005 22.02 22.14 21.99 22.02 1,377,825 -0.10(-0.46%)
Aug 23, 2005 22.26 22.26 22.08 22.12 1,333,366 -0.33(-1.48%)
Aug 22, 2005 22.46 22.60 22.39 22.45 1,325,371 -0.01(-0.05%)
Aug 19, 2005 22.51 22.66 22.44 22.46 1,893,583 +0.43(+1.96%)
Aug 18, 2005 21.93 22.08 21.91 22.03 900,870 +0.28(+1.30%)
Aug 17, 2005 21.78 21.85 21.73 21.75 1,532,065 -0.24(-1.10%)
Aug 16, 2005 22.14 22.16 21.92 21.99 1,853,999 -0.31(-1.38%)
Aug 15, 2005 22.20 22.34 22.13 22.30 1,385,624 -0.29(-1.29%)
Aug 12, 2005 22.47 22.60 22.42 22.59 1,097,619 -0.23(-0.99%)
Aug 11, 2005 22.63 22.82 22.63 22.82 1,328,686 +0.12(+0.52%)
Aug 10, 2005 22.70 22.79 22.66 22.70 754,625 +0.01(+0.02%)
Aug 09, 2005 22.59 22.72 22.54 22.69 1,374,315 +0.25(+1.12%)
Aug 08, 2005 22.59 22.60 22.41 22.44 1,224,365 +0.13(+0.57%)
Aug 05, 2005 22.50 22.50 22.20 22.31 992,517 -0.27(-1.18%)
Aug 04, 2005 22.53 22.66 22.47 22.58 1,152,217 -0.09(-0.38%)
Aug 03, 2005 22.61 22.75 22.49 22.67 726,156 -0.02(-0.07%)
Aug 02, 2005 22.56 22.74 22.54 22.68 1,398,884 +0.46(+2.05%)
Aug 01, 2005 22.28 22.39 22.18 22.23 1,221,245 +0.02(+0.09%)
Jul 29, 2005 22.24 22.29 22.11 22.21 1,469,862 -0.14(-0.62%)
Jul 28, 2005 22.14 22.39 22.07 22.34 1,943,306 +0.31(+1.40%)
Jul 27, 2005 21.89 22.12 21.82 22.04 1,828,260 +0.14(+0.63%)
Jul 26, 2005 21.95 21.96 21.77 21.90 1,423,648 +0.14(+0.64%)
Jul 25, 2005 21.78 21.89 21.66 21.76 1,317,377 +0.07(+0.31%)
Jul 22, 2005 21.83 21.95 21.64 21.69 1,206,425 -0.36(-1.65%)
Jul 21, 2005 22.18 22.24 21.84 22.06 1,817,340 +0.19(+0.89%)
Jul 20, 2005 21.56 21.92 21.52 21.86 4,045,728 +0.17(+0.80%)
Jul 19, 2005 21.25 21.72 21.23 21.69 3,962,075 -0.18(-0.84%)
Jul 18, 2005 21.72 21.91 21.71 21.87 1,604,992 -0.11(-0.51%)
Jul 15, 2005 21.86 22.02 21.85 21.99 925,634 +0.20(+0.92%)
Jul 14, 2005 21.74 21.83 21.64 21.79 1,422,283 +0.20(+0.93%)
Jul 13, 2005 21.54 21.71 21.53 21.59 1,114,193 +0.07(+0.33%)
Jul 12, 2005 21.44 21.54 21.29 21.51 1,686,695 +0.09(+0.41%)
Jul 11, 2005 21.28 21.51 21.23 21.43 1,994,590 +0.01(+0.05%)
Jul 08, 2005 21.04 21.42 21.02 21.42 1,123,358 +0.28(+1.31%)
Jul 07, 2005 20.70 21.14 20.68 21.14 1,971,775 +0.05(+0.24%)
Jul 06, 2005 21.16 21.27 21.05 21.09 874,351 +0.00(+0.00%)
Jul 05, 2005 20.95 21.11 20.91 21.09 1,034,636 -0.07(-0.31%)
Jul 01, 2005 21.23 21.35 21.04 21.15 1,580,033 +0.13(+0.63%)
Jun 30, 2005 21.10 21.18 21.00 21.02 1,317,377 -0.18(-0.87%)
Jun 29, 2005 21.21 21.33 21.13 21.21 1,673,045 +0.16(+0.76%)
Jun 28, 2005 20.87 21.13 20.85 21.05 1,119,848 +0.08(+0.39%)
Jun 27, 2005 21.03 21.07 20.89 20.96 1,253,224 -0.12(-0.58%)
Jun 24, 2005 21.19 21.20 21.00 21.09 1,462,257 -0.11(-0.53%)
Jun 23, 2005 21.14 21.44 21.11 21.20 2,442,295 -0.37(-1.71%)
Jun 22, 2005 21.65 21.70 21.52 21.57 1,107,173 -0.17(-0.78%)
Jun 21, 2005 21.63 21.79 21.56 21.74 936,749 +0.17(+0.81%)
Jun 20, 2005 21.68 21.68 21.50 21.56 2,685,257 -0.19(-0.87%)
Jun 17, 2005 21.48 21.81 21.40 21.75 5,213,155 +0.64(+3.04%)
Jun 16, 2005 22.08 22.09 20.73 21.11 29,001,210 -1.08(-4.85%)
Jun 15, 2005 22.25 22.31 22.06 22.19 1,763,522 -0.06(-0.28%)
Jun 14, 2005 22.23 22.34 22.14 22.25 1,251,274 -0.19(-0.85%)
Jun 13, 2005 22.31 22.51 22.25 22.44 1,583,348 +0.22(+0.97%)
Jun 10, 2005 22.35 22.35 22.04 22.23 1,097,424 -0.26(-1.16%)
Jun 09, 2005 22.36 22.56 22.23 22.49 2,711,581 -0.23(-1.02%)
Jun 08, 2005 22.87 22.93 22.68 22.72 1,205,060 -0.16(-0.72%)
Jun 07, 2005 22.82 23.04 22.79 22.88 1,155,337 +0.11(+0.47%)
Jun 06, 2005 22.79 22.83 22.58 22.78 1,468,302 +0.16(+0.70%)
Jun 03, 2005 22.89 22.93 22.43 22.62 2,014,869 -0.39(-1.69%)
Jun 02, 2005 22.71 23.03 22.65 23.01 2,453,800 -0.14(-0.60%)
Jun 01, 2005 22.82 23.20 22.74 23.14 2,524,777 +0.07(+0.29%)
May 31, 2005 23.21 23.32 23.08 23.08 2,000,829 -0.31(-1.34%)
May 27, 2005 23.33 23.44 23.25 23.39 918,030 -0.12(-0.50%)
May 26, 2005 23.48 23.52 23.39 23.51 1,671,875 +0.26(+1.10%)
May 25, 2005 23.29 23.32 23.09 23.25 3,229,094 +0.09(+0.38%)
May 24, 2005 23.13 23.22 23.08 23.16 2,425,136 +0.17(+0.76%)
May 23, 2005 22.91 23.06 22.90 22.99 1,931,412 +0.12(+0.54%)
May 20, 2005 22.90 22.93 22.73 22.87 6,569,336 +0.25(+1.09%)
May 19, 2005 22.51 22.64 22.41 22.62 1,168,401 -0.23(-0.99%)
May 18, 2005 22.56 23.03 22.51 22.85 1,938,041 +0.13(+0.56%)
May 17, 2005 22.53 22.74 22.48 22.72 912,375 -0.03(-0.14%)
May 16, 2005 22.46 22.80 22.46 22.75 1,265,508 +0.10(+0.43%)
May 13, 2005 22.66 22.78 22.51 22.65 1,451,532 +0.10(+0.43%)
May 12, 2005 22.76 22.94 22.44 22.55 3,888,563 -0.29(-1.26%)
May 11, 2005 22.83 22.87 22.67 22.84 1,633,461 -0.09(-0.40%)
May 10, 2005 22.95 23.08 22.93 22.93 1,211,300 -0.19(-0.84%)
May 09, 2005 22.94 23.15 22.94 23.13 2,184,318 -0.08(-0.33%)
May 06, 2005 23.30 23.32 23.16 23.21 1,494,236 -0.15(-0.66%)
May 05, 2005 23.44 23.44 23.26 23.36 2,782,754 -0.08(-0.35%)
May 04, 2005 23.10 23.52 23.08 23.44 3,228,704 +0.70(+3.09%)
May 03, 2005 22.53 22.86 22.48 22.74 3,020,451 +0.14(+0.64%)
May 02, 2005 22.41 22.62 22.39 22.60 3,512,030 -0.16(-0.70%)
Apr 29, 2005 22.72 22.76 22.42 22.75 2,033,198 +0.01(+0.05%)
Apr 28, 2005 22.67 22.94 22.67 22.74 2,394,912 -0.29(-1.25%)
Apr 27, 2005 22.79 23.09 22.75 23.03 3,461,722 +0.24(+1.03%)
Apr 26, 2005 22.48 22.99 22.48 22.80 3,630,196 +0.05(+0.23%)
Apr 25, 2005 22.44 22.74 22.41 22.74 4,091,551 +0.27(+1.21%)
Apr 22, 2005 22.36 22.54 22.31 22.47 1,720,038 +0.16(+0.71%)
Apr 21, 2005 22.29 22.40 22.21 22.31 2,196,213 +0.10(+0.44%)
Apr 20, 2005 22.28 22.47 22.22 22.22 2,455,555 -0.23(-1.01%)
Apr 19, 2005 22.37 22.50 22.21 22.44 2,566,701 +0.08(+0.34%)
Apr 18, 2005 22.50 22.54 22.22 22.36 2,396,666 -0.22(-0.98%)
Apr 15, 2005 22.66 22.85 22.56 22.59 6,049,093 +0.14(+0.62%)
Apr 14, 2005 22.51 22.67 22.41 22.45 3,472,251 +0.06(+0.28%)
Apr 13, 2005 22.13 22.51 22.10 22.39 2,952,203 +0.44(+1.99%)
Apr 12, 2005 21.88 22.00 21.69 21.95 1,180,491 -0.20(-0.90%)
Apr 11, 2005 22.13 22.26 22.05 22.15 2,033,588 -0.13(-0.60%)
Apr 08, 2005 22.38 22.39 22.23 22.28 1,633,071 -0.14(-0.64%)
Apr 07, 2005 22.36 22.56 22.25 22.43 1,916,397 +0.17(+0.76%)
Apr 06, 2005 22.09 22.44 22.08 22.26 3,192,631 +0.13(+0.60%)
Apr 05, 2005 21.98 22.13 21.86 22.12 3,357,790 +0.66(+3.08%)
Apr 04, 2005 21.45 21.51 21.31 21.46 1,216,175 -0.13(-0.59%)
Apr 01, 2005 21.85 21.89 21.59 21.59 3,092,599 -0.12(-0.57%)
Mar 31, 2005 21.84 21.88 21.65 21.71 2,555,586 -0.26(-1.17%)
Mar 30, 2005 21.76 22.01 21.75 21.97 1,994,590 +0.31(+1.44%)
Mar 29, 2005 21.57 21.84 21.57 21.66 2,356,693 -0.26(-1.19%)
Mar 28, 2005 22.15 22.15 21.90 21.92 2,327,054 -0.13(-0.60%)
Mar 24, 2005 21.59 22.23 21.54 22.05 3,958,176 +0.54(+2.50%)
Mar 23, 2005 21.35 21.51 21.27 21.51 2,554,026 +0.04(+0.19%)
Mar 22, 2005 21.80 21.87 21.41 21.47 1,616,692 +0.27(+1.26%)
Mar 21, 2005 21.33 21.33 21.05 21.21 1,119,653 -0.44(-2.01%)
Mar 18, 2005 21.51 21.64 21.37 21.64 1,190,241 +0.13(+0.62%)
Mar 17, 2005 21.53 21.60 21.43 21.51 661,808 +0.02(+0.07%)
Mar 16, 2005 21.62 21.76 21.44 21.49 1,045,360 +0.13(+0.62%)
Mar 15, 2005 21.49 21.54 21.28 21.36 1,112,243 +0.09(+0.43%)
Mar 14, 2005 21.14 21.27 21.11 21.27 856,412 -0.09(-0.43%)
Mar 11, 2005 21.50 21.58 21.33 21.36 1,396,934 -0.06(-0.26%)
Mar 10, 2005 21.51 21.55 21.36 21.42 1,159,627 +0.19(+0.89%)
Mar 09, 2005 21.35 21.41 21.18 21.23 1,506,130 -0.17(-0.81%)
Mar 08, 2005 21.61 21.61 21.25 21.40 2,438,785 -0.40(-1.83%)
Mar 07, 2005 21.56 21.92 21.54 21.80 2,269,726 +0.13(+0.59%)
Mar 04, 2005 21.40 21.74 21.34 21.67 2,622,664 +0.41(+1.90%)
Mar 03, 2005 21.25 21.31 21.21 21.27 2,410,706 +0.36(+1.72%)
Mar 02, 2005 20.85 21.07 20.82 20.91 1,584,518 +0.04(+0.17%)
Mar 01, 2005 20.73 20.95 20.72 20.87 2,152,924 +0.41(+1.98%)
Feb 28, 2005 20.51 20.71 20.31 20.47 1,513,930 +0.07(+0.35%)
Feb 25, 2005 20.27 20.41 20.15 20.40 1,478,246 +0.39(+1.97%)
Feb 24, 2005 19.92 20.03 19.78 20.00 1,316,012 -0.14(-0.69%)
Feb 23, 2005 20.10 20.21 20.03 20.14 1,487,801 -0.03(-0.15%)
Feb 22, 2005 20.48 20.50 20.13 20.17 1,663,880 +0.41(+2.08%)
Feb 18, 2005 19.56 19.76 19.56 19.76 2,203,233 +0.48(+2.47%)
Feb 17, 2005 19.27 19.34 19.23 19.28 606,040 +0.04(+0.19%)
Feb 16, 2005 19.22 19.29 19.13 19.25 741,950 +0.00(+0.00%)
Feb 15, 2005 19.15 19.27 19.10 19.25 972,628 -0.05(-0.27%)
Feb 14, 2005 19.26 19.34 19.20 19.30 616,179 +0.17(+0.89%)
Feb 11, 2005 18.96 19.13 18.91 19.13 1,059,400 +0.05(+0.27%)
Feb 10, 2005 18.95 19.10 18.94 19.08 828,723 +0.23(+1.20%)
Feb 09, 2005 18.90 18.97 18.85 18.85 2,211,423 -0.11(-0.59%)
Feb 08, 2005 18.98 19.03 18.91 18.96 1,633,266 -0.04(-0.22%)
Feb 07, 2005 19.00 19.06 18.95 19.01 2,354,353 -0.06(-0.30%)
Feb 04, 2005 19.01 19.12 19.00 19.06 2,093,061 +0.09(+0.46%)
Feb 03, 2005 18.87 19.05 18.85 18.98 722,841 +0.04(+0.22%)
Feb 02, 2005 19.04 19.04 18.86 18.93 1,539,474 -0.09(-0.49%)
Feb 01, 2005 18.93 19.06 18.87 19.03 906,330 -0.06(-0.32%)
Jan 31, 2005 19.06 19.23 19.04 19.09 1,125,308 +0.03(+0.13%)
Jan 28, 2005 19.18 19.20 18.90 19.06 2,407,781 -0.03(-0.13%)
Jan 27, 2005 19.25 19.39 18.77 19.09 1,989,910 -0.31(-1.61%)
Jan 26, 2005 19.34 19.49 19.21 19.40 2,432,740 +0.12(+0.61%)
Jan 25, 2005 19.34 19.42 19.19 19.28 831,647 -0.06(-0.29%)
Jan 24, 2005 19.43 19.45 19.34 19.34 1,875,643 +0.08(+0.43%)
Jan 21, 2005 19.12 19.32 19.10 19.26 1,028,591 +0.21(+1.08%)
Jan 20, 2005 19.14 19.19 18.90 19.05 1,534,210 -0.18(-0.93%)
Jan 19, 2005 19.35 19.35 19.18 19.23 1,063,690 -0.22(-1.13%)
Jan 18, 2005 19.36 19.53 19.31 19.45 1,861,019 +0.01(+0.03%)
Jan 14, 2005 19.38 19.55 19.36 19.45 1,634,631 -0.21(-1.07%)
Jan 13, 2005 19.72 19.80 19.62 19.66 1,699,954 -0.01(-0.05%)
Jan 12, 2005 19.53 19.68 19.46 19.67 2,129,915 +0.18(+0.92%)
Jan 11, 2005 19.54 19.55 19.45 19.49 2,444,050 -0.15(-0.78%)
Jan 10, 2005 19.48 19.68 19.45 19.64 1,852,244 +0.20(+1.03%)
Jan 07, 2005 19.70 19.72 19.23 19.44 2,690,327 -0.05(-0.24%)
Jan 06, 2005 19.64 19.66 19.49 19.49 1,598,362 -0.32(-1.63%)
Jan 05, 2005 19.76 19.95 19.67 19.81 1,144,807 -0.29(-1.45%)
Jan 04, 2005 20.31 20.39 19.85 20.10 1,474,541 -0.31(-1.51%)
Jan 03, 2005 20.57 20.65 20.36 20.41 1,375,095 -0.13(-0.62%)
Dec 31, 2004 20.56 20.73 20.50 20.54 870,841 -0.21(-0.99%)
Dec 30, 2004 20.62 20.76 20.59 20.74 751,895 +0.09(+0.42%)
Dec 29, 2004 20.61 20.69 20.54 20.66 764,960 +0.03(+0.15%)
Dec 28, 2004 20.57 20.66 20.50 20.63 1,009,872 +0.02(+0.10%)
Dec 27, 2004 20.61 20.71 20.56 20.61 876,106 +0.23(+1.11%)
Dec 23, 2004 20.26 20.38 20.26 20.38 1,044,385 +0.24(+1.20%)
Dec 22, 2004 19.88 20.21 19.84 20.14 1,398,689 +0.02(+0.08%)
Dec 21, 2004 19.94 20.23 19.91 20.12 2,822,923 +0.22(+1.11%)
Dec 20, 2004 19.84 20.00 19.82 19.90 1,703,659 +0.51(+2.62%)
Dec 17, 2004 19.14 19.41 19.06 19.40 1,989,715 -0.35(-1.77%)
Dec 16, 2004 19.84 19.87 19.61 19.74 2,140,445 +0.14(+0.71%)
Dec 15, 2004 19.52 19.73 19.52 19.61 995,832 +0.10(+0.50%)
Dec 14, 2004 19.48 19.52 19.36 19.51 1,875,643 -0.06(-0.29%)
Dec 13, 2004 19.49 19.58 19.38 19.56 1,230,019 +0.54(+2.83%)
Dec 10, 2004 18.97 19.03 18.93 19.03 1,578,473 -0.44(-2.24%)
Dec 09, 2004 19.41 19.51 19.23 19.46 883,906 -0.09(-0.47%)
Dec 08, 2004 19.47 19.59 19.40 19.55 1,272,138 -0.18(-0.91%)
Dec 07, 2004 19.93 19.98 19.67 19.73 1,213,640 +0.07(+0.37%)
Dec 06, 2004 19.51 19.71 19.46 19.66 1,330,051 +0.19(+0.97%)
Dec 03, 2004 19.46 19.52 19.38 19.47 904,965 +0.02(+0.11%)
Dec 02, 2004 19.47 19.54 19.37 19.45 1,358,325 -0.05(-0.26%)
Dec 01, 2004 19.40 19.51 19.36 19.50 861,286 +0.14(+0.72%)
Nov 30, 2004 19.58 19.59 19.17 19.36 1,218,125 -0.18(-0.92%)
Nov 29, 2004 19.68 19.79 19.50 19.54 831,452 +0.11(+0.55%)
Nov 26, 2004 19.31 19.52 19.29 19.44 345,918 +0.15(+0.77%)
Nov 24, 2004 19.32 19.38 19.12 19.29 1,114,583 +0.03(+0.13%)
Nov 23, 2004 19.31 19.40 19.18 19.26 1,750,847 -0.04(-0.21%)
Nov 22, 2004 19.20 19.31 19.12 19.30 1,086,504 +0.01(+0.03%)
Nov 19, 2004 19.50 19.52 19.24 19.30 1,275,453 -0.30(-1.54%)
Nov 18, 2004 19.72 19.83 19.57 19.60 1,426,963 -0.36(-1.82%)
Nov 17, 2004 19.85 20.10 19.79 19.96 2,233,067 +0.35(+1.80%)
Nov 16, 2004 19.69 19.72 19.53 19.61 1,261,998 -0.18(-0.93%)
Nov 15, 2004 19.80 19.87 19.71 19.80 2,249,056 -0.07(-0.34%)
Nov 12, 2004 19.72 19.89 19.57 19.86 1,514,320 +0.17(+0.86%)
Nov 11, 2004 19.47 19.78 19.46 19.69 2,746,680 +0.31(+1.59%)
Nov 10, 2004 19.43 19.57 19.33 19.39 5,295,637 -0.21(-1.05%)
Nov 09, 2004 19.25 19.75 19.13 19.59 6,937,874 +0.04(+0.18%)
Nov 08, 2004 19.53 19.73 19.49 19.55 1,492,871 -0.42(-2.11%)
Nov 05, 2004 19.57 20.13 19.57 19.98 2,767,154 +0.73(+3.81%)
Nov 04, 2004 19.18 19.27 18.95 19.24 1,034,246 +0.37(+1.98%)
Nov 03, 2004 18.98 19.01 18.80 18.87 1,867,844 -0.18(-0.97%)
Nov 02, 2004 18.93 19.31 18.93 19.05 970,873 +0.32(+1.73%)
Nov 01, 2004 18.74 18.83 18.68 18.73 1,315,232 +0.01(+0.05%)
Oct 29, 2004 18.87 19.00 18.69 18.72 749,750 -0.23(-1.19%)
Oct 28, 2004 18.83 19.06 18.74 18.94 777,634 +0.12(+0.63%)
Oct 27, 2004 18.46 18.84 18.42 18.83 1,861,214 +0.59(+3.26%)
Oct 26, 2004 18.14 18.28 18.01 18.23 676,822 +0.15(+0.85%)
Oct 25, 2004 18.15 18.21 17.99 18.08 373,022 -0.20(-1.09%)
Oct 22, 2004 18.46 18.47 18.27 18.28 944,354 -0.11(-0.59%)
Oct 21, 2004 18.34 18.46 18.29 18.39 1,017,866 -0.15(-0.83%)
Oct 20, 2004 18.54 18.55 18.39 18.54 1,174,641 +0.11(+0.58%)
Oct 19, 2004 18.52 18.57 18.41 18.43 757,160 +0.15(+0.84%)
Oct 18, 2004 18.30 18.38 18.18 18.28 1,050,625 -0.16(-0.86%)
Oct 15, 2004 18.33 18.57 18.26 18.44 1,304,507 +0.38(+2.10%)
Oct 14, 2004 18.14 18.20 18.02 18.06 1,946,816 -0.22(-1.18%)
Oct 13, 2004 18.19 18.27 18.10 18.27 701,392 +0.22(+1.22%)
Oct 12, 2004 17.98 18.11 17.85 18.05 1,080,654 -0.27(-1.46%)
Oct 11, 2004 18.28 18.36 18.24 18.32 1,243,084 -0.03(-0.17%)
Oct 08, 2004 18.27 18.46 18.25 18.35 585,760 -0.02(-0.08%)
Oct 07, 2004 18.60 18.63 18.22 18.36 1,375,485 -0.32(-1.70%)
Oct 06, 2004 18.65 18.73 18.59 18.68 2,226,047 -0.36(-1.91%)
Oct 05, 2004 18.80 19.16 18.80 19.05 1,376,850 +0.18(+0.98%)
Oct 04, 2004 18.86 18.91 18.80 18.86 701,587 -0.07(-0.35%)
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.