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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	35.14	35.37	34.98	35.20	1,322,063	+0.27(+0.78%)
Jul 30, 2015	34.45	34.93	34.21	34.93	1,323,632	+0.61(+1.77%)
Jul 29, 2015	35.04	35.24	34.32	34.32	1,983,034	-0.76(-2.17%)
Jul 28, 2015	34.79	35.10	34.65	35.09	1,526,254	+0.31(+0.90%)
Jul 27, 2015	34.86	34.98	34.56	34.77	1,430,006	-0.14(-0.39%)
Jul 24, 2015	35.12	35.27	34.66	34.91	2,858,871	+0.11(+0.32%)
Jul 23, 2015	35.00	35.26	34.80	34.80	2,303,199	+0.18(+0.53%)
Jul 22, 2015	34.62	34.71	34.46	34.62	1,975,401	+0.07(+0.19%)
Jul 21, 2015	34.66	34.70	34.53	34.55	4,117,381	-0.17(-0.49%)
Jul 20, 2015	35.05	35.05	34.62	34.72	3,458,260	-0.23(-0.65%)
Jul 17, 2015	35.05	35.07	34.77	34.95	1,437,283	+0.05(+0.13%)
Jul 16, 2015	35.08	35.16	34.90	34.90	1,347,696	+0.35(+1.02%)
Jul 15, 2015	34.75	34.94	34.51	34.55	1,599,596	-0.23(-0.66%)
Jul 14, 2015	34.38	34.78	34.31	34.78	2,711,175	+0.81(+2.38%)
Jul 13, 2015	34.19	34.23	33.97	33.97	3,122,633	+0.40(+1.18%)
Jul 10, 2015	33.87	33.87	33.37	33.57	4,593,383	+1.77(+5.56%)
Jul 09, 2015	32.09	32.26	31.81	31.81	1,715,886	+0.47(+1.50%)
Jul 08, 2015	31.42	31.55	31.15	31.34	1,112,997	-0.09(-0.29%)
Jul 07, 2015	31.11	31.58	30.71	31.43	2,845,794	+0.03(+0.10%)
Jul 06, 2015	31.30	31.83	31.24	31.40	2,336,102	-0.86(-2.67%)
Jul 02, 2015	32.41	32.26	32.26	32.26	1,449,468	-0.19(-0.58%)
Jul 01, 2015	32.40	32.59	32.21	32.45	1,803,058	+0.15(+0.46%)
Jun 30, 2015	33.01	33.02	32.00	32.30	2,685,004	-0.20(-0.62%)
Jun 29, 2015	32.72	32.99	32.41	32.50	2,778,989	-1.33(-3.93%)
Jun 26, 2015	34.06	34.17	33.67	33.83	1,529,923	+0.25(+0.76%)
Jun 25, 2015	33.71	33.79	33.40	33.57	1,781,636	-0.10(-0.29%)
Jun 24, 2015	33.69	33.85	33.53	33.67	7,796,208	+0.28(+0.84%)
Jun 23, 2015	33.63	33.67	33.39	33.39	3,415,661	+0.13(+0.39%)
Jun 22, 2015	33.29	33.81	33.17	33.26	2,523,944	+1.26(+3.95%)
Jun 19, 2015	32.08	32.18	31.89	32.00	4,899,510	-0.04(-0.12%)
Jun 18, 2015	31.82	32.59	31.81	32.03	3,358,730	+0.21(+0.66%)
Jun 17, 2015	31.85	31.89	31.45	31.83	3,937,269	-0.27(-0.83%)
Jun 16, 2015	32.08	32.22	31.95	32.09	1,719,846	-0.14(-0.45%)
Jun 15, 2015	32.13	32.26	31.95	32.24	5,368,096	-0.76(-2.29%)
Jun 12, 2015	32.65	32.99	32.45	32.99	6,321,000	-0.37(-1.11%)
Jun 11, 2015	33.25	33.52	33.09	33.36	4,119,464	+0.37(+1.13%)
Jun 10, 2015	32.52	33.07	32.41	32.99	3,943,129	+0.76(+2.37%)
Jun 09, 2015	32.22	32.35	31.93	32.23	7,201,412	-0.05(-0.14%)
Jun 08, 2015	32.29	32.35	32.13	32.28	3,872,961	-0.05(-0.14%)
Jun 05, 2015	32.28	32.54	32.13	32.32	2,550,551	-0.87(-2.61%)
Jun 04, 2015	33.38	33.95	33.08	33.19	1,539,700	-0.13(-0.39%)
Jun 03, 2015	33.29	33.59	33.24	33.32	2,286,366	+0.86(+2.65%)
Jun 02, 2015	32.50	32.69	32.37	32.46	1,424,557	+0.32(+0.99%)
Jun 01, 2015	32.32	32.38	31.90	32.14	1,872,018	-0.08(-0.24%)
May 29, 2015	32.67	32.69	31.88	32.22	2,801,072	-0.74(-2.26%)
May 28, 2015	33.01	33.05	32.63	32.96	1,286,479	-0.09(-0.28%)
May 27, 2015	32.45	33.21	32.41	33.05	1,790,444	+0.91(+2.84%)
May 26, 2015	32.66	32.69	32.03	32.14	1,526,905	-0.94(-2.84%)
May 22, 2015	33.31	33.08	33.08	33.08	532,182	-0.34(-1.01%)
May 21, 2015	33.27	33.54	33.25	33.42	1,112,577	+0.33(+0.99%)
May 20, 2015	32.88	33.21	32.82	33.09	921,962	-0.11(-0.33%)
May 19, 2015	32.90	33.31	32.84	33.20	2,345,360	+0.34(+1.03%)
May 18, 2015	32.74	33.09	32.62	32.86	692,071	-0.08(-0.24%)
May 15, 2015	33.05	33.10	32.69	32.94	6,566,263	-0.18(-0.53%)
May 14, 2015	33.03	33.21	32.86	33.12	1,237,541	+0.59(+1.80%)
May 13, 2015	32.80	32.93	32.52	32.53	1,329,049	+0.10(+0.30%)
May 12, 2015	32.38	32.54	32.29	32.43	1,256,720	+0.25(+0.79%)
May 11, 2015	32.27	32.48	32.18	32.18	1,193,628	-0.42(-1.28%)
May 08, 2015	32.05	32.61	32.04	32.60	1,736,028	+0.65(+2.04%)
May 07, 2015	32.08	32.18	31.88	31.94	2,278,941	-0.30(-0.93%)
May 06, 2015	32.33	32.58	32.15	32.24	2,123,213	+0.59(+1.87%)
May 05, 2015	32.24	32.24	31.60	31.65	1,908,503	-0.82(-2.53%)
May 04, 2015	32.50	32.72	32.41	32.47	1,429,624	+0.10(+0.31%)

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.