Sanofi-Aventis S.A. (OP: SNYNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2012 | 77.15 | 77.15 | 77.15 | 155 | +0.47(+0.61%) | |
| Mar 23, 2012 | 76.68 | 76.68 | 76.68 | 0 | +0.03(+0.04%) | |
| Mar 22, 2012 | 76.70 | 77.15 | 76.65 | 76.65 | 18,500 | -1.02(-1.31%) |
| Mar 21, 2012 | 77.67 | 77.67 | 77.67 | 77.67 | 534 | -0.08(-0.10%) |
| Mar 19, 2012 | 77.75 | 77.75 | 77.75 | 0 | -0.25(-0.32%) | |
| Mar 16, 2012 | 78.00 | 78.00 | 78.00 | 78.00 | 3,085 | +0.50(+0.65%) |
| Mar 14, 2012 | 77.50 | 77.50 | 77.50 | 0 | +0.70(+0.91%) | |
| Mar 13, 2012 | 76.80 | 76.80 | 76.80 | 76.80 | 600 | +0.90(+1.19%) |
| Mar 12, 2012 | 75.90 | 75.90 | 75.90 | 75.90 | 901 | +1.70(+2.29%) |
| Mar 07, 2012 | 74.20 | 74.20 | 74.20 | 115 | -1.85(-2.43%) | |
| Mar 05, 2012 | 76.05 | 76.05 | 76.05 | 185 | +0.70(+0.93%) | |
| Mar 02, 2012 | 75.35 | 75.35 | 75.35 | 75.35 | 441 | -0.02(-0.03%) |
| Mar 01, 2012 | 75.35 | 75.37 | 75.35 | 75.37 | 15,000 | +0.57(+0.76%) |
| Feb 27, 2012 | 74.80 | 74.80 | 74.80 | 0 | -1.35(-1.77%) | |
| Feb 24, 2012 | 76.15 | 76.15 | 76.15 | 76.15 | 1,000 | +1.50(+2.01%) |
| Feb 23, 2012 | 74.65 | 74.65 | 74.65 | 74.65 | 200 | -0.44(-0.58%) |
| Feb 21, 2012 | 75.09 | 75.09 | 75.09 | 75.09 | 0 | +0.89(+1.19%) |
| Feb 17, 2012 | 73.92 | 74.20 | 73.92 | 74.20 | 710 | +0.25(+0.34%) |
| Feb 16, 2012 | 73.92 | 73.95 | 73.92 | 73.95 | 578 | -0.71(-0.95%) |
| Feb 14, 2012 | 74.66 | 74.66 | 74.66 | 0 | -0.34(-0.46%) | |
| Feb 13, 2012 | 75.00 | 75.00 | 75.00 | 75.00 | 377 | +0.41(+0.55%) |
| Feb 10, 2012 | 74.59 | 74.59 | 74.59 | 74.59 | 360 | -0.37(-0.49%) |
| Feb 07, 2012 | 74.96 | 74.96 | 74.96 | 154,405 | +0.86(+1.16%) | |
| Jan 31, 2012 | 74.10 | 74.10 | 74.10 | 0 | +0.28(+0.38%) | |
| Jan 30, 2012 | 73.82 | 73.82 | 73.82 | 73.82 | 10,000 | -0.03(-0.04%) |
| Jan 26, 2012 | 73.85 | 73.85 | 73.85 | 73.85 | 0 | +1.70(+2.36%) |
| Jan 24, 2012 | 72.15 | 72.15 | 72.15 | 72.15 | 0 | -0.10(-0.14%) |
| Jan 23, 2012 | 72.25 | 72.25 | 72.25 | 72.25 | 200 | +0.10(+0.14%) |
| Jan 19, 2012 | 72.15 | 72.15 | 72.15 | 220 | +0.30(+0.42%) | |
| Jan 17, 2012 | 71.85 | 71.85 | 71.85 | 0 | +1.65(+2.35%) | |
| Jan 13, 2012 | 70.20 | 70.20 | 70.20 | 70.20 | 50,165 | -1.15(-1.61%) |
| Jan 12, 2012 | 71.35 | 71.35 | 71.35 | 71.35 | 1,601 | -0.80(-1.11%) |
| Jan 10, 2012 | 72.15 | 72.15 | 72.15 | 0 | +1.15(+1.62%) | |
| Jan 09, 2012 | 70.70 | 71.00 | 70.70 | 71.00 | 1,200 | +0.15(+0.21%) |
| Jan 05, 2012 | 70.85 | 70.85 | 70.85 | 0 | -2.20(-3.01%) |
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.
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.
