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 (%)
May 30, 2003
25.97
26.28
25.92
26.19
3,225,535
+0.51(+1.98%)
May 29, 2003
25.38
26.10
25.24
25.68
5,073,635
+0.44(+1.75%)
May 28, 2003
24.66
25.24
24.58
25.24
3,815,640
+0.24(+0.96%)
May 27, 2003
24.48
25.04
24.43
25.00
2,259,461
+0.09(+0.35%)
May 23, 2003
24.71
24.99
23.97
24.91
1,718,844
+0.72(+2.97%)
May 22, 2003
23.94
24.28
23.90
24.19
4,758,953
+0.36(+1.53%)
May 21, 2003
23.71
23.86
23.58
23.83
3,239,316
+0.03(+0.12%)
May 20, 2003
23.77
23.99
23.71
23.80
1,352,273
-0.13(-0.56%)
May 19, 2003
23.51
24.14
23.00
23.94
1,745,050
-0.12(-0.52%)
May 16, 2003
24.14
24.38
24.01
24.06
2,254,763
-0.48(-1.95%)
May 15, 2003
24.56
24.79
24.47
24.54
2,409,702
-0.48(-1.91%)
May 14, 2003
25.05
25.29
24.81
25.02
3,073,101
+0.57(+2.35%)
May 13, 2003
24.17
24.55
23.94
24.44
3,759,156
+0.38(+1.59%)
May 12, 2003
23.60
24.14
23.42
24.06
3,277,529
+0.57(+2.41%)
May 09, 2003
23.22
23.52
23.13
23.49
2,504,608
-0.20(-0.85%)
May 08, 2003
23.72
23.84
23.56
23.70
1,207,565
-0.34(-1.40%)
May 07, 2003
24.32
24.36
23.97
24.03
1,755,282
-0.44(-1.80%)
May 06, 2003
24.28
24.90
24.23
24.47
3,456,795
+0.67(+2.82%)
May 05, 2003
23.75
24.02
23.58
23.80
2,375,666
+0.19(+0.81%)
May 02, 2003
23.18
23.66
23.08
23.61
2,220,309
+0.29(+1.23%)
May 01, 2003
23.33
23.40
23.04
23.32
1,664,135
-0.37(-1.58%)
Apr 30, 2003
23.71
23.73
23.49
23.70
3,108,704
+0.20(+0.86%)
Apr 29, 2003
23.47
23.71
23.27
23.49
6,581,160
+0.51(+2.21%)
Apr 28, 2003
22.18
23.33
22.18
22.99
7,682,231
+0.08(+0.33%)
Apr 25, 2003
26.11
26.11
22.77
22.91
9,646,953
-3.19(-12.22%)
Apr 24, 2003
27.49
27.49
25.73
26.10
7,968,201
-3.91(-13.02%)
Apr 23, 2003
29.66
30.27
29.61
30.01
1,163,715
-0.79(-2.55%)
Apr 22, 2003
30.36
30.81
30.12
30.79
948,324
-0.19(-0.62%)
Apr 21, 2003
31.13
31.15
30.84
30.98
310,400
-0.61(-1.94%)
Apr 17, 2003
31.45
31.80
31.32
31.60
422,011
+0.24(+0.76%)
Apr 16, 2003
31.31
31.42
31.22
31.36
672,586
+0.24(+0.77%)
Apr 15, 2003
31.12
31.32
30.94
31.12
625,395
+0.11(+0.34%)
Apr 14, 2003
30.51
31.19
30.47
31.01
834,938
+0.66(+2.18%)
Apr 11, 2003
30.35
30.49
30.09
30.35
1,194,097
-1.25(-3.94%)
Apr 10, 2003
31.47
31.61
31.28
31.60
523,807
-0.26(-0.81%)
Apr 09, 2003
32.28
32.35
31.82
31.86
563,899
-0.86(-2.63%)
Apr 08, 2003
33.00
33.04
32.56
32.72
619,652
-0.70(-2.09%)
Apr 07, 2003
33.67
34.00
33.38
33.42
679,477
+0.10(+0.29%)
Apr 04, 2003
33.27
33.39
33.06
33.32
344,228
-0.17(-0.51%)
Apr 03, 2003
33.71
33.79
33.46
33.49
649,304
-0.52(-1.52%)
Apr 02, 2003
34.13
34.31
33.87
34.01
709,442
+0.30(+0.88%)
Apr 01, 2003
33.52
33.72
33.39
33.71
463,460
+0.07(+0.20%)
Mar 31, 2003
33.91
34.91
33.65
33.65
510,234
-1.56(-4.43%)
Mar 28, 2003
35.06
35.39
35.01
35.21
187,096
-0.57(-1.61%)
Mar 27, 2003
35.68
35.91
35.53
35.78
232,095
+0.11(+0.32%)
Mar 26, 2003
35.63
35.79
35.44
35.67
467,950
-0.07(-0.19%)
Mar 25, 2003
35.35
35.83
35.34
35.74
206,411
+0.14(+0.40%)
Mar 24, 2003
35.82
35.86
35.49
35.59
373,044
-0.97(-2.65%)
Mar 21, 2003
35.82
36.61
35.77
36.56
447,068
+0.50(+1.38%)
Mar 20, 2003
35.53
36.47
35.27
36.06
7,224,931
+0.76(+2.14%)
Mar 19, 2003
34.88
35.42
34.88
35.30
392,672
+0.07(+0.19%)
Mar 18, 2003
35.33
35.33
34.98
35.24
289,728
-0.05(-0.14%)
Mar 17, 2003
34.63
35.29
34.38
35.29
470,038
+0.65(+1.88%)
Mar 14, 2003
34.52
34.80
34.33
34.63
426,083
+0.15(+0.44%)
Mar 13, 2003
33.70
34.53
33.70
34.48
762,794
+0.31(+0.90%)
Mar 12, 2003
33.52
34.18
33.52
34.17
243,371
+0.79(+2.35%)
Mar 11, 2003
33.55
33.84
33.38
33.39
293,382
-0.80(-2.33%)
Mar 10, 2003
34.58
34.58
34.04
34.18
204,845
-0.70(-2.00%)
Mar 07, 2003
34.48
35.04
34.38
34.88
331,281
-0.35(-1.01%)
Mar 06, 2003
35.25
35.45
35.09
35.24
308,416
-1.04(-2.88%)
Mar 05, 2003
35.97
36.28
35.93
36.28
267,385
+0.18(+0.50%)
Mar 04, 2003
36.43
36.43
35.89
36.10
525,791
-0.24(-0.66%)
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
.