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
Sony Corp
(NY:
SNE
)
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 (%)
Feb 27, 2009
16.15
16.15
15.77
15.86
0
+0.30(+1.91%)
Feb 26, 2009
16.02
16.28
15.45
15.56
2,521,976
-0.78(-4.75%)
Feb 25, 2009
16.41
16.61
15.97
16.34
3,469,467
+0.27(+1.67%)
Feb 24, 2009
15.36
16.22
15.36
16.07
3,327,029
+1.02(+6.74%)
Feb 23, 2009
15.68
15.82
14.98
15.06
2,557,089
-0.84(-5.30%)
Feb 20, 2009
15.98
16.17
15.59
15.90
2,823,301
-0.36(-2.24%)
Feb 19, 2009
16.89
16.89
16.17
16.26
1,259,915
-0.22(-1.34%)
Feb 18, 2009
16.78
16.78
16.27
16.48
1,916,454
-0.14(-0.86%)
Feb 17, 2009
17.08
17.11
16.53
16.63
2,163,215
-1.09(-6.16%)
Feb 13, 2009
18.04
18.06
17.72
17.72
1,678,582
-0.88(-4.74%)
Feb 12, 2009
18.29
18.64
18.05
18.60
1,980,452
-0.04(-0.21%)
Feb 11, 2009
18.72
18.90
18.37
18.64
1,509,148
+0.13(+0.72%)
Feb 10, 2009
19.26
19.29
18.41
18.50
2,064,854
-1.07(-5.48%)
Feb 09, 2009
19.62
19.73
19.22
19.58
1,326,283
-0.42(-2.11%)
Feb 06, 2009
19.77
20.25
19.67
20.00
1,548,363
+0.22(+1.11%)
Feb 05, 2009
19.20
19.92
19.20
19.78
2,004,817
+0.65(+3.41%)
Feb 04, 2009
19.18
19.61
18.95
19.13
1,436,086
+0.08(+0.40%)
Feb 03, 2009
18.68
19.23
18.64
19.05
1,451,913
+0.41(+2.21%)
Feb 02, 2009
18.41
18.74
18.20
18.64
1,705,140
+0.23(+1.25%)
Jan 30, 2009
18.97
19.33
18.27
18.41
0
-1.01(-5.18%)
Jan 29, 2009
19.66
19.92
19.39
19.41
1,775,784
-0.63(-3.15%)
Jan 28, 2009
19.78
20.22
19.77
20.05
1,773,813
+0.34(+1.70%)
Jan 27, 2009
19.21
19.82
19.21
19.71
1,780,973
+0.67(+3.52%)
Jan 26, 2009
19.07
19.38
18.78
19.04
1,457,454
-0.42(-2.17%)
Jan 23, 2009
19.10
19.74
18.75
19.46
2,943,584
+0.95(+5.12%)
Jan 22, 2009
19.34
19.54
18.03
18.51
4,372,090
-3.11(-14.39%)
Jan 21, 2009
21.22
21.63
20.86
21.63
2,818,249
+1.01(+4.88%)
Jan 20, 2009
21.55
21.55
20.60
20.62
1,995,447
-1.25(-5.69%)
Jan 16, 2009
22.06
22.23
21.36
21.87
1,903,308
+0.26(+1.20%)
Jan 15, 2009
21.25
21.70
20.75
21.61
2,261,756
+0.23(+1.07%)
Jan 14, 2009
21.72
21.79
21.16
21.38
2,520,443
+0.08(+0.36%)
Jan 13, 2009
21.04
21.48
20.98
21.30
2,313,054
-0.82(-3.72%)
Jan 12, 2009
22.45
22.52
21.82
22.13
2,836,525
-0.43(-1.91%)
Jan 09, 2009
22.87
23.12
22.48
22.56
1,963,910
-0.63(-2.73%)
Jan 08, 2009
22.58
23.23
22.58
23.19
2,496,939
+0.42(+1.85%)
Jan 07, 2009
23.04
23.29
22.37
22.77
2,935,130
+0.88(+4.03%)
Jan 06, 2009
21.77
22.14
21.63
21.89
2,113,789
+1.36(+6.63%)
Jan 05, 2009
20.55
20.87
20.36
20.53
1,639,656
-0.45(-2.15%)
Jan 02, 2009
20.88
21.12
20.70
20.98
0
+0.03(+0.14%)
Jan 01, 2009
20.44
20.97
20.44
20.95
0
+0.00(+0.00%)
Dec 31, 2008
20.44
20.97
20.44
20.95
1,038,896
+0.31(+1.48%)
Dec 30, 2008
20.35
20.64
20.13
20.64
768,473
+0.57(+2.81%)
Dec 29, 2008
20.07
20.13
19.73
20.08
926,638
+0.59(+3.05%)
Dec 26, 2008
19.18
19.52
19.18
19.48
499,904
+0.44(+2.31%)
Dec 24, 2008
18.97
19.08
18.92
19.04
279,111
+0.21(+1.12%)
Dec 23, 2008
19.31
19.35
18.72
18.83
932,265
-0.41(-2.14%)
Dec 22, 2008
19.32
19.63
18.95
19.24
961,073
+0.00(+0.00%)
Dec 19, 2008
19.77
19.77
19.06
19.24
1,763,045
+0.00(+0.00%)
Dec 18, 2008
19.83
19.87
19.00
19.24
1,400,417
-0.66(-3.32%)
Dec 17, 2008
19.82
20.11
19.58
19.90
1,680,682
-0.54(-2.62%)
Dec 16, 2008
19.61
20.49
19.28
20.44
2,638,439
+0.34(+1.67%)
Dec 15, 2008
19.72
20.30
19.72
20.10
2,076,624
-0.23(-1.13%)
Dec 12, 2008
19.94
20.52
19.62
20.33
1,785,436
+0.18(+0.90%)
Dec 11, 2008
20.26
20.62
19.97
20.15
2,109,868
+0.18(+0.91%)
Dec 10, 2008
19.80
20.06
19.59
19.97
2,146,531
+0.34(+1.71%)
Dec 09, 2008
19.65
20.27
19.46
19.63
2,646,026
+0.44(+2.30%)
Dec 08, 2008
18.92
19.42
18.64
19.19
1,410,636
+1.05(+5.81%)
Dec 05, 2008
17.38
18.22
17.33
18.14
0
+0.48(+2.71%)
Dec 04, 2008
17.86
18.19
17.40
17.66
1,126,485
-0.97(-5.19%)
Dec 03, 2008
18.07
18.65
17.76
18.63
1,785,202
+0.22(+1.20%)
Dec 02, 2008
18.01
18.46
17.86
18.41
2,132,153
+0.96(+5.49%)
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
.