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 (%)
Mar 31, 2009
19.65
20.12
19.65
19.76
2,036,919
-0.11(-0.58%)
Mar 30, 2009
20.33
20.45
19.63
19.87
2,597,421
-2.02(-9.23%)
Mar 26, 2009
21.46
22.00
21.40
21.90
2,237,581
+1.19(+5.74%)
Mar 25, 2009
20.77
21.01
20.27
20.71
5,024,200
+0.21(+1.03%)
Mar 24, 2009
20.83
20.89
20.40
20.50
1,310,205
-0.28(-1.34%)
Mar 23, 2009
20.28
20.77
20.28
20.77
1,665,940
+1.69(+8.83%)
Mar 20, 2009
19.57
19.63
18.96
19.09
1,398,455
-0.85(-4.28%)
Mar 19, 2009
19.83
20.15
19.59
19.94
1,440,621
-0.05(-0.24%)
Mar 18, 2009
19.27
20.23
19.09
19.99
2,062,181
+0.40(+2.05%)
Mar 17, 2009
19.07
19.59
18.73
19.59
1,777,136
+0.92(+4.93%)
Mar 16, 2009
18.87
19.20
18.65
18.67
1,206,043
+0.11(+0.57%)
Mar 13, 2009
18.37
18.71
18.25
18.56
0
+0.84(+4.76%)
Mar 12, 2009
17.30
17.79
17.01
17.72
1,619,741
+0.11(+0.65%)
Mar 11, 2009
17.73
17.97
17.48
17.60
2,140,553
+0.06(+0.33%)
Mar 10, 2009
17.05
17.73
16.90
17.55
1,618,977
+0.71(+4.21%)
Mar 09, 2009
16.82
17.42
16.69
16.84
2,950,495
+0.32(+1.91%)
Mar 06, 2009
16.94
16.94
16.05
16.52
0
-0.12(-0.75%)
Mar 05, 2009
16.89
17.16
16.51
16.65
1,762,700
-0.86(-4.92%)
Mar 04, 2009
17.28
17.74
17.15
17.51
3,151,547
+1.74(+11.06%)
Mar 02, 2009
16.15
16.33
15.54
15.77
4,387,254
-0.10(-0.60%)
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%)
Dec 01, 2008
18.27
18.27
17.39
17.45
1,934,029
-1.11(-5.99%)
Nov 28, 2008
18.76
18.76
18.23
18.56
633,303
-0.91(-4.67%)
Nov 26, 2008
18.82
19.62
18.62
19.47
2,178,192
+0.27(+1.40%)
Nov 25, 2008
19.63
19.64
18.72
19.20
1,894,402
-0.85(-4.25%)
Nov 24, 2008
19.40
20.47
19.18
20.06
2,615,161
+1.01(+5.28%)
Nov 21, 2008
19.24
19.28
17.92
19.05
2,986,773
+1.48(+8.45%)
Nov 20, 2008
18.17
18.45
17.37
17.57
2,346,546
-0.63(-3.47%)
Nov 19, 2008
19.16
19.37
18.12
18.20
1,654,514
-1.54(-7.81%)
Nov 18, 2008
19.86
20.11
19.30
19.74
1,857,730
-0.30(-1.48%)
Nov 17, 2008
20.29
20.60
19.93
20.04
1,777,420
-0.19(-0.95%)
Nov 14, 2008
20.32
21.01
20.09
20.23
0
-0.85(-4.04%)
Nov 13, 2008
20.05
21.08
19.30
21.08
2,802,143
+0.86(+4.26%)
Nov 12, 2008
20.90
21.06
20.01
20.22
2,005,509
-1.25(-5.84%)
Nov 11, 2008
21.79
21.97
21.05
21.47
1,092,152
-0.95(-4.23%)
Nov 10, 2008
23.06
23.08
22.03
22.42
872,772
+0.12(+0.52%)
Nov 07, 2008
21.38
22.40
21.09
22.31
1,733,961
+1.47(+7.03%)
Nov 06, 2008
22.05
22.46
20.73
20.84
1,718,857
-2.63(-11.22%)
Nov 05, 2008
24.18
24.42
23.31
23.48
1,392,080
-0.36(-1.53%)
Nov 04, 2008
22.82
23.85
22.82
23.84
976,384
+1.58(+7.10%)
Nov 03, 2008
22.38
22.56
22.13
22.26
740,250
+0.00(+0.00%)
Oct 31, 2008
21.65
22.63
21.41
22.26
1,131,895
+0.57(+2.60%)
Oct 30, 2008
21.57
22.03
21.38
21.69
1,601,166
+1.46(+7.19%)
Oct 29, 2008
20.34
20.99
18.66
20.24
3,158,604
-0.82(-3.91%)
Oct 28, 2008
19.85
21.06
19.22
21.06
3,872,555
+2.69(+14.65%)
Oct 27, 2008
18.90
19.37
18.31
18.37
1,706,382
-0.61(-3.23%)
Oct 24, 2008
18.92
20.06
18.87
18.98
3,507,203
-1.57(-7.64%)
Oct 23, 2008
21.13
21.69
19.60
20.55
4,866,791
-1.84(-8.21%)
Oct 22, 2008
23.48
23.56
21.94
22.39
2,053,969
-1.88(-7.73%)
Oct 21, 2008
25.22
25.22
24.02
24.27
2,581,552
-1.21(-4.74%)
Oct 20, 2008
24.70
25.48
24.24
25.48
1,460,668
+2.58(+11.25%)
Oct 17, 2008
22.74
23.71
22.24
22.90
0
+0.16(+0.72%)
Oct 16, 2008
23.01
23.01
21.00
22.74
2,082,894
+0.30(+1.32%)
Oct 15, 2008
24.68
24.68
22.28
22.44
1,925,105
-2.65(-10.57%)
Oct 14, 2008
26.73
26.73
24.12
25.09
4,422,467
+1.25(+5.26%)
Oct 13, 2008
22.51
23.84
21.73
23.84
6,048,502
+3.71(+18.41%)
Oct 10, 2008
22.03
22.16
19.44
20.13
5,255,473
-2.39(-10.59%)
Oct 09, 2008
24.30
24.41
22.03
22.52
2,632,340
-0.37(-1.63%)
Oct 08, 2008
23.00
23.76
22.45
22.89
2,035,200
-1.34(-5.53%)
Oct 07, 2008
26.32
26.32
24.23
24.23
1,045,487
-1.11(-4.38%)
Oct 06, 2008
26.39
26.39
24.11
25.34
1,849,547
-1.47(-5.47%)
Oct 03, 2008
27.45
28.13
26.48
26.81
0
+0.07(+0.25%)
Oct 02, 2008
27.58
27.58
26.63
26.74
841,501
-2.47(-8.46%)
Oct 01, 2008
29.12
29.35
28.78
29.21
1,469,082
-0.35(-1.20%)
Sep 30, 2008
28.79
29.68
28.75
29.57
941,544
+0.11(+0.36%)
Sep 29, 2008
30.39
30.75
28.63
29.46
923,566
-1.58(-5.09%)
Sep 26, 2008
29.93
31.15
28.46
31.04
0
+0.17(+0.56%)
Sep 25, 2008
30.49
31.07
30.48
30.87
975,506
+0.44(+1.45%)
Sep 24, 2008
31.48
31.48
30.11
30.43
1,195,007
+0.41(+1.37%)
Sep 23, 2008
30.68
31.32
29.87
30.02
1,409,734
-0.91(-2.94%)
Sep 22, 2008
30.87
31.64
30.80
30.93
629,777
-0.33(-1.04%)
Sep 19, 2008
31.32
31.61
29.98
31.25
0
+0.82(+2.71%)
Sep 18, 2008
29.89
30.68
29.32
30.43
1,739,448
-0.22(-0.72%)
Sep 17, 2008
31.81
31.81
30.43
30.65
1,826,183
-1.60(-4.96%)
Sep 16, 2008
31.62
32.46
31.47
32.25
1,146,196
-0.05(-0.15%)
Sep 15, 2008
32.08
32.73
31.92
32.30
1,057,979
-1.13(-3.38%)
Sep 12, 2008
33.51
33.66
32.58
33.43
0
+0.14(+0.43%)
Sep 11, 2008
32.73
33.34
32.57
33.28
1,502,502
-0.58(-1.72%)
Sep 10, 2008
34.46
34.46
33.61
33.87
813,864
-0.06(-0.17%)
Sep 09, 2008
34.51
35.15
33.81
33.93
1,171,067
-1.49(-4.22%)
Sep 08, 2008
35.02
35.48
34.85
35.42
547,847
+0.88(+2.55%)
Sep 05, 2008
34.85
34.85
34.12
34.54
0
-0.71(-2.01%)
Sep 04, 2008
35.87
35.87
35.10
35.25
972,618
-0.82(-2.28%)
Sep 03, 2008
35.74
36.18
35.71
36.07
510,570
-0.02(-0.05%)
Sep 02, 2008
35.95
36.89
35.90
36.09
717,216
-0.50(-1.36%)
Aug 29, 2008
36.65
36.92
36.59
36.59
0
-0.45(-1.22%)
Aug 28, 2008
36.98
37.16
36.65
37.04
360,532
+0.34(+0.91%)
Aug 27, 2008
37.33
37.33
36.49
36.70
464,624
-0.19(-0.52%)
Aug 26, 2008
36.88
37.03
36.71
36.89
457,507
-0.08(-0.21%)
Aug 25, 2008
37.20
37.24
36.63
36.97
639,882
+0.21(+0.57%)
Aug 22, 2008
37.35
37.35
36.30
36.76
0
+0.59(+1.64%)
Aug 21, 2008
36.04
36.28
35.75
36.17
434,464
+0.10(+0.27%)
Aug 20, 2008
36.32
36.32
35.74
36.07
610,244
-0.47(-1.28%)
Aug 19, 2008
37.38
37.38
36.26
36.54
872,926
-0.84(-2.25%)
Aug 18, 2008
37.59
37.74
37.10
37.38
823,462
+0.63(+1.72%)
Aug 15, 2008
36.92
36.92
36.39
36.75
0
+0.24(+0.66%)
Aug 14, 2008
36.91
36.91
36.09
36.51
648,819
-0.22(-0.60%)
Aug 13, 2008
37.26
37.26
36.52
36.73
635,040
-0.83(-2.22%)
Aug 12, 2008
37.73
37.80
37.41
37.56
660,162
-0.62(-1.63%)
Aug 11, 2008
37.75
38.46
37.75
38.19
846,184
+0.57(+1.50%)
Aug 08, 2008
36.45
37.71
36.45
37.62
851,767
+0.76(+2.05%)
Aug 07, 2008
37.34
37.34
36.70
36.87
686,915
-0.94(-2.48%)
Aug 06, 2008
37.31
37.81
37.31
37.80
771,500
+1.03(+2.81%)
Aug 05, 2008
35.64
36.77
35.64
36.77
590,874
+1.31(+3.70%)
Aug 04, 2008
35.47
35.73
35.34
35.46
466,644
-0.78(-2.14%)
Aug 01, 2008
36.20
36.61
36.01
36.23
911,066
+0.15(+0.42%)
Jul 31, 2008
35.96
36.39
35.91
36.08
1,590,605
+0.12(+0.35%)
Jul 30, 2008
36.04
36.14
35.63
35.96
2,268,417
-0.13(-0.37%)
Jul 29, 2008
36.09
37.07
35.69
36.09
2,756,501
-2.16(-5.63%)
Jul 28, 2008
38.90
39.03
38.24
38.24
443,552
-0.84(-2.16%)
Jul 25, 2008
39.27
39.35
38.76
39.09
892,856
-0.69(-1.73%)
Jul 24, 2008
39.81
40.29
39.69
39.78
683,153
+0.45(+1.14%)
Jul 23, 2008
39.45
39.77
39.16
39.33
804,915
-0.42(-1.06%)
Jul 22, 2008
39.65
39.83
38.87
39.75
912,839
+0.08(+0.19%)
Jul 21, 2008
39.63
40.14
39.58
39.67
707,457
-0.03(-0.07%)
Jul 18, 2008
39.38
39.87
39.12
39.70
1,064,282
-0.78(-1.92%)
Jul 17, 2008
40.70
40.70
40.02
40.48
813,822
+0.68(+1.71%)
Jul 16, 2008
39.27
39.80
38.93
39.80
888,482
+1.12(+2.90%)
Jul 15, 2008
38.09
39.16
38.05
38.68
854,381
+0.06(+0.15%)
Jul 14, 2008
39.74
39.74
38.39
38.62
817,534
-0.13(-0.35%)
Jul 11, 2008
38.33
38.92
38.12
38.75
1,373,663
-0.68(-1.72%)
Jul 10, 2008
39.08
39.51
38.84
39.43
769,693
+0.72(+1.86%)
Jul 09, 2008
39.08
39.72
38.66
38.71
1,307,361
-1.47(-3.65%)
Jul 08, 2008
39.83
40.30
39.54
40.18
1,261,294
-0.96(-2.33%)
Jul 07, 2008
41.58
41.67
40.84
41.14
592,879
-0.02(-0.05%)
Jul 04, 2008
41.06
41.81
41.06
41.16
526,712
+0.00(+0.00%)
Jul 03, 2008
41.06
41.81
41.06
41.16
526,712
+0.35(+0.87%)
Jul 02, 2008
41.47
41.56
40.71
40.80
640,886
-0.57(-1.39%)
Jul 01, 2008
41.19
41.38
40.65
41.38
959,693
-0.52(-1.23%)
Jun 30, 2008
41.96
42.68
41.79
41.89
1,135,636
-0.16(-0.39%)
Jun 27, 2008
42.48
43.16
41.29
42.06
1,413,743
-1.57(-3.60%)
Jun 26, 2008
44.63
44.71
43.44
43.63
1,948,066
-0.64(-1.45%)
Jun 25, 2008
43.82
44.62
43.22
44.27
832,285
+0.40(+0.92%)
Jun 24, 2008
44.24
44.24
43.73
43.87
950,194
-0.73(-1.63%)
Jun 23, 2008
44.85
44.95
44.25
44.59
1,255,513
+0.35(+0.80%)
Jun 20, 2008
45.93
45.93
44.21
44.24
1,120,016
-2.16(-4.66%)
Jun 19, 2008
46.40
46.55
46.03
46.41
810,010
-0.26(-0.55%)
Jun 18, 2008
47.12
47.36
46.47
46.66
1,485,171
-0.66(-1.40%)
Jun 17, 2008
47.51
47.80
47.29
47.32
440,597
+0.05(+0.10%)
Jun 16, 2008
47.03
47.36
46.62
47.28
619,640
+0.67(+1.44%)
Jun 13, 2008
46.21
46.64
45.95
46.61
689,553
+0.80(+1.76%)
Jun 12, 2008
46.42
46.42
45.48
45.80
785,654
-0.01(-0.02%)
Jun 11, 2008
47.23
47.23
45.74
45.81
1,391,256
-1.09(-2.33%)
Jun 10, 2008
46.89
47.17
46.68
46.90
1,274,856
-0.73(-1.53%)
Jun 09, 2008
48.23
48.45
47.41
47.63
712,598
-0.55(-1.13%)
Jun 06, 2008
48.85
49.17
48.18
48.18
823,808
-1.53(-3.08%)
Jun 05, 2008
49.56
49.84
49.24
49.71
1,193,655
+0.09(+0.17%)
Jun 04, 2008
49.78
50.08
49.35
49.62
977,993
+0.94(+1.93%)
Jun 03, 2008
48.74
49.54
48.41
48.68
988,876
-0.52(-1.05%)
Jun 02, 2008
49.59
50.15
48.82
49.20
1,242,518
+0.94(+1.94%)
May 30, 2008
48.67
48.67
48.13
48.26
1,013,780
+1.88(+4.05%)
May 29, 2008
46.22
46.71
45.98
46.39
554,840
+0.71(+1.55%)
May 28, 2008
45.26
45.75
45.18
45.68
805,840
-0.32(-0.69%)
May 27, 2008
46.17
46.19
45.61
45.99
337,759
-0.03(-0.06%)
May 26, 2008
46.22
46.44
45.84
46.02
0
+0.00(+0.00%)
May 23, 2008
46.22
46.44
45.84
46.02
716,463
-0.50(-1.07%)
May 22, 2008
46.17
46.76
46.17
46.52
428,679
+0.90(+1.97%)
May 21, 2008
46.39
46.71
45.45
45.62
1,265,155
-1.06(-2.28%)
May 20, 2008
47.09
47.36
46.56
46.68
877,880
-0.92(-1.93%)
May 19, 2008
47.32
47.99
47.32
47.60
704,252
+0.19(+0.40%)
May 16, 2008
47.18
47.62
46.86
47.41
635,111
-0.99(-2.04%)
May 15, 2008
47.84
48.42
47.42
48.40
1,459,041
+0.57(+1.20%)
May 14, 2008
46.07
48.66
45.89
47.82
3,069,119
+3.71(+8.40%)
May 13, 2008
44.16
44.38
43.91
44.12
709,970
+0.73(+1.68%)
May 12, 2008
42.73
43.48
42.73
43.39
653,654
+0.54(+1.25%)
May 09, 2008
43.35
43.35
42.67
42.85
365,460
-0.82(-1.89%)
May 08, 2008
43.85
44.07
43.62
43.68
485,593
-0.59(-1.34%)
May 07, 2008
45.29
45.31
44.15
44.27
1,110,494
-1.03(-2.28%)
May 06, 2008
45.26
45.32
44.69
45.30
662,010
+0.47(+1.05%)
May 05, 2008
45.15
45.59
44.76
44.83
604,914
-0.75(-1.64%)
May 02, 2008
45.92
45.92
45.27
45.58
772,547
+0.95(+2.12%)
May 01, 2008
44.08
44.72
43.98
44.63
683,671
+0.78(+1.77%)
Apr 30, 2008
44.06
44.43
43.70
43.86
701,905
-0.14(-0.33%)
Apr 29, 2008
43.60
44.08
43.60
44.00
713,895
+0.02(+0.04%)
Apr 28, 2008
43.90
44.25
43.68
43.98
717,638
+0.28(+0.64%)
Apr 25, 2008
43.42
44.02
42.97
43.70
980,180
+1.54(+3.66%)
Apr 24, 2008
41.71
42.40
41.49
42.16
642,441
+0.35(+0.85%)
Apr 23, 2008
41.87
42.06
41.36
41.81
477,311
+0.59(+1.44%)
Apr 22, 2008
41.48
41.97
41.07
41.21
765,563
-1.27(-3.00%)
Apr 21, 2008
42.20
42.63
42.04
42.49
998,234
+0.75(+1.79%)
Apr 18, 2008
41.18
41.91
41.05
41.74
1,061,060
+1.14(+2.81%)
Apr 17, 2008
40.24
40.70
40.13
40.60
994,593
+0.53(+1.31%)
Apr 16, 2008
39.37
40.18
39.37
40.07
1,490,087
+1.95(+5.13%)
Apr 15, 2008
38.55
38.58
37.85
38.12
738,396
-0.06(-0.15%)
Apr 14, 2008
38.43
38.77
38.16
38.18
695,321
-0.86(-2.21%)
Apr 11, 2008
39.00
39.39
38.79
39.04
813,052
-0.14(-0.37%)
Apr 10, 2008
39.16
39.55
39.07
39.18
616,979
+0.57(+1.46%)
Apr 09, 2008
38.92
39.13
38.61
38.62
591,715
-0.23(-0.59%)
Apr 08, 2008
39.64
39.65
38.46
38.85
2,364,187
-1.83(-4.50%)
Apr 07, 2008
41.16
41.16
40.51
40.68
728,841
+0.55(+1.36%)
Apr 04, 2008
40.28
40.37
39.81
40.13
410,891
-0.20(-0.50%)
Apr 03, 2008
40.53
40.54
39.96
40.33
537,171
+0.13(+0.33%)
Apr 02, 2008
40.13
40.57
40.05
40.20
590,197
+0.23(+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
.