Sanofi-Aventis S.A. ADR (NY: SNY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	30.75	31.02	30.62	30.84	2,288,771	-0.01(-0.02%)
Feb 26, 2015	30.98	31.04	30.70	30.84	4,214,380	-0.97(-3.05%)
Feb 25, 2015	31.71	31.95	31.71	31.81	2,281,138	+0.01(+0.04%)
Feb 24, 2015	31.44	31.85	31.34	31.80	1,657,870	+0.11(+0.34%)
Feb 23, 2015	31.74	31.92	31.68	31.69	1,358,600	+0.08(+0.24%)
Feb 20, 2015	30.99	31.76	30.97	31.62	3,213,064	+0.00(+0.00%)
Feb 19, 2015	31.50	31.62	31.32	31.62	3,242,038	+0.54(+1.73%)
Feb 18, 2015	31.08	31.20	30.96	31.08	1,387,775	+0.04(+0.12%)
Feb 17, 2015	30.93	31.08	30.67	31.04	1,704,309	-0.15(-0.47%)
Feb 13, 2015	31.08	31.19	31.19	31.19	2,755,944	+0.52(+1.69%)
Feb 12, 2015	30.35	30.67	30.34	30.67	1,342,350	+0.28(+0.91%)
Feb 11, 2015	30.29	30.43	30.17	30.39	1,426,239	-0.06(-0.19%)
Feb 10, 2015	30.60	30.65	30.35	30.45	1,684,163	+0.28(+0.94%)
Feb 09, 2015	29.96	30.38	29.96	30.17	2,360,741	-0.16(-0.52%)
Feb 06, 2015	30.39	30.61	30.19	30.32	11,861,852	-0.23(-0.76%)
Feb 05, 2015	30.34	30.73	30.22	30.56	3,772,167	+0.90(+3.02%)
Feb 04, 2015	29.13	29.66	29.03	29.66	5,294,286	+0.04(+0.15%)
Feb 03, 2015	29.48	29.76	29.40	29.62	2,291,371	+0.15(+0.51%)
Feb 02, 2015	29.14	29.47	29.11	29.47	3,240,089	+0.38(+1.30%)
Jan 30, 2015	29.27	29.43	29.04	29.09	3,145,617	-0.57(-1.94%)
Jan 29, 2015	29.42	29.66	29.25	29.66	1,825,716	+0.60(+2.06%)
Jan 28, 2015	29.38	29.51	29.00	29.06	2,966,542	-0.35(-1.18%)
Jan 27, 2015	29.20	29.55	29.12	29.41	1,273,741	-0.08(-0.28%)
Jan 26, 2015	29.46	29.64	29.15	29.49	5,055,018	-0.09(-0.32%)
Jan 23, 2015	29.20	29.89	29.15	29.59	6,052,127	+0.09(+0.32%)
Jan 22, 2015	29.25	29.57	29.11	29.49	3,678,031	-0.02(-0.06%)
Jan 21, 2015	29.21	29.54	29.01	29.51	2,975,699	+0.06(+0.21%)
Jan 20, 2015	29.66	29.71	29.16	29.45	3,868,235	+0.19(+0.65%)
Jan 16, 2015	28.68	29.39	28.68	29.26	6,907,267	+0.86(+3.02%)
Jan 15, 2015	28.27	28.62	28.18	28.40	2,607,992	+0.13(+0.45%)
Jan 14, 2015	28.22	28.53	28.19	28.27	2,822,904	-0.18(-0.64%)
Jan 13, 2015	28.72	28.82	28.16	28.46	2,492,736	+0.11(+0.38%)
Jan 12, 2015	28.38	28.46	27.93	28.35	2,795,776	+0.23(+0.83%)
Jan 09, 2015	28.49	28.51	27.80	28.12	6,478,531	-0.54(-1.87%)
Jan 08, 2015	28.41	28.90	28.39	28.65	7,557,687	+0.45(+1.61%)
Jan 07, 2015	28.47	28.20	27.63	28.20	22,087,496	-0.27(-0.95%)
Jan 06, 2015	27.86	29.02	27.67	28.47	10,683,076	+0.70(+2.52%)
Jan 05, 2015	27.81	27.95	27.50	27.77	7,341,398	-0.96(-3.34%)
Jan 02, 2015	28.87	29.05	28.51	28.73	1,847,729	-0.06(-0.20%)
Dec 31, 2014	28.90	28.78	28.78	28.78	1,385,181	+0.00(+0.00%)
Dec 30, 2014	29.04	29.13	28.78	28.78	2,304,431	-0.46(-1.58%)
Dec 29, 2014	29.09	29.30	29.08	29.25	2,322,502	+0.12(+0.41%)
Dec 26, 2014	29.16	29.28	29.04	29.13	1,098,502	-0.13(-0.43%)
Dec 24, 2014	29.01	29.25	29.25	29.25	686,728	+0.32(+1.09%)
Dec 23, 2014	29.26	29.29	28.82	28.94	2,278,170	-0.07(-0.24%)
Dec 22, 2014	29.19	29.21	28.96	29.01	2,383,599	-0.27(-0.93%)
Dec 19, 2014	29.04	29.29	28.76	29.28	2,809,290	-0.27(-0.90%)
Dec 18, 2014	29.53	29.65	29.33	29.54	7,239,301	+0.52(+1.81%)
Dec 17, 2014	28.74	29.32	28.72	29.02	6,028,015	+0.38(+1.32%)
Dec 16, 2014	27.97	29.08	27.96	28.64	6,490,139	+0.62(+2.21%)
Dec 15, 2014	28.49	28.58	27.92	28.02	8,379,693	-0.48(-1.68%)
Dec 12, 2014	29.04	29.16	28.45	28.50	2,949,408	-0.66(-2.27%)
Dec 11, 2014	29.25	29.57	29.14	29.16	4,259,449	+0.22(+0.76%)
Dec 10, 2014	29.25	29.26	28.88	28.94	1,623,853	-0.24(-0.82%)
Dec 09, 2014	29.09	29.18	28.92	29.18	2,382,823	-0.28(-0.96%)
Dec 08, 2014	29.56	29.66	29.37	29.47	3,346,598	-0.04(-0.13%)
Dec 05, 2014	29.44	29.48	29.39	29.50	4,746,637	+0.00(+0.00%)
Dec 04, 2014	29.90	29.90	29.50	29.50	7,976,168	-0.86(-2.83%)
Dec 03, 2014	30.31	30.44	30.25	30.36	3,650,941	-0.21(-0.70%)
Dec 02, 2014	30.49	30.58	30.23	30.58	2,768,337	-0.18(-0.57%)

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.