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 28, 2010
29.48
29.98
29.43
29.48
898,089
-0.83(-2.75%)
May 27, 2010
29.70
30.37
29.70
30.31
1,486,611
+1.21(+4.15%)
May 26, 2010
29.08
29.84
29.02
29.11
1,654,342
-0.49(-1.65%)
May 25, 2010
28.80
29.67
28.59
29.60
1,785,304
-0.45(-1.50%)
May 24, 2010
30.45
30.47
29.97
30.05
1,221,244
-0.85(-2.76%)
May 21, 2010
30.54
30.94
30.28
30.90
1,939,597
+1.52(+5.18%)
May 20, 2010
29.22
29.82
29.15
29.38
2,513,335
-1.02(-3.34%)
May 19, 2010
30.27
30.57
30.03
30.39
3,077,953
+1.25(+4.31%)
May 18, 2010
29.39
29.73
29.06
29.14
1,471,346
-0.24(-0.82%)
May 17, 2010
29.20
29.53
28.79
29.38
1,283,287
-0.50(-1.67%)
May 14, 2010
29.87
30.41
29.49
29.87
1,804,641
-0.33(-1.08%)
May 13, 2010
31.80
31.89
30.09
30.20
2,968,991
-1.64(-5.14%)
May 12, 2010
31.50
32.15
31.50
31.84
1,150,622
-0.32(-0.98%)
May 11, 2010
32.57
32.64
32.15
32.15
920,822
-0.71(-2.16%)
May 10, 2010
32.87
32.88
32.61
32.86
1,598,136
+1.35(+4.29%)
May 07, 2010
31.79
32.00
30.84
31.51
1,460,923
-0.29(-0.90%)
May 06, 2010
32.09
32.30
29.69
31.80
104
+0.30(+0.94%)
May 05, 2010
31.89
32.03
31.50
31.50
1,297,643
-0.57(-1.76%)
May 04, 2010
32.63
32.67
31.77
32.07
1,038,925
-1.11(-3.35%)
May 03, 2010
32.84
33.24
32.79
33.18
686,936
+0.40(+1.23%)
Apr 30, 2010
33.41
33.41
32.72
32.78
974,811
-1.07(-3.17%)
Apr 29, 2010
33.51
33.88
33.42
33.85
829,794
+0.61(+1.84%)
Apr 28, 2010
33.76
33.76
33.13
33.24
993,486
-0.53(-1.56%)
Apr 27, 2010
34.25
34.38
33.71
33.76
1,910,310
+0.17(+0.51%)
Apr 26, 2010
33.46
33.82
33.45
33.59
542,073
+0.09(+0.26%)
Apr 23, 2010
33.18
33.50
33.15
33.50
742,403
-0.14(-0.43%)
Apr 22, 2010
33.36
33.70
33.14
33.65
991,461
-0.34(-1.01%)
Apr 21, 2010
34.08
34.19
33.89
33.99
861,236
-0.17(-0.50%)
Apr 20, 2010
34.36
34.47
34.09
34.16
1,236,078
-0.42(-1.22%)
Apr 19, 2010
34.06
34.74
34.16
34.59
955,410
+0.53(+1.55%)
Apr 16, 2010
34.87
34.91
33.86
34.06
1,281,644
-1.08(-3.08%)
Apr 15, 2010
35.05
35.35
34.95
35.14
552,845
-0.30(-0.84%)
Apr 14, 2010
35.00
35.44
34.85
35.44
734,931
+0.38(+1.09%)
Apr 13, 2010
34.96
35.09
34.88
35.06
841,164
+0.06(+0.16%)
Apr 12, 2010
34.95
35.29
34.95
35.00
509,348
-0.26(-0.73%)
Apr 09, 2010
35.16
35.35
34.96
35.26
650,093
-0.04(-0.11%)
Apr 08, 2010
34.98
35.34
34.74
35.29
586,340
-0.02(-0.05%)
Apr 07, 2010
35.40
35.48
35.07
35.31
1,459,067
-0.53(-1.47%)
Apr 06, 2010
35.59
36.01
35.52
35.84
1,156,280
-0.93(-2.53%)
Apr 05, 2010
36.68
37.00
36.59
36.77
609,557
-0.03(-0.08%)
Apr 01, 2010
36.87
36.80
36.80
36.80
898,940
+0.10(+0.26%)
Mar 31, 2010
36.73
37.00
36.64
36.70
702,159
-0.50(-1.34%)
Mar 30, 2010
37.09
37.29
36.95
37.20
586,406
+0.39(+1.07%)
Mar 29, 2010
36.67
36.85
36.50
36.81
538,251
+0.20(+0.55%)
Mar 26, 2010
36.55
36.79
36.32
36.61
711,220
+0.54(+1.49%)
Mar 25, 2010
36.49
36.56
36.05
36.07
1,336,023
-1.00(-2.69%)
Mar 24, 2010
37.35
37.50
36.91
37.07
1,216,058
-1.67(-4.30%)
Mar 23, 2010
38.42
38.74
38.29
38.73
3,089,105
+1.53(+4.12%)
Mar 22, 2010
36.77
37.31
36.70
37.20
689,406
+0.19(+0.52%)
Mar 19, 2010
36.74
37.19
36.76
37.01
886,738
+0.27(+0.73%)
Mar 18, 2010
36.42
36.79
36.40
36.74
1,196,497
+0.54(+1.48%)
Mar 17, 2010
35.98
36.30
36.06
36.20
421,859
+0.22(+0.61%)
Mar 16, 2010
35.84
36.08
35.76
35.98
541,396
-0.04(-0.11%)
Mar 15, 2010
35.85
36.14
35.83
36.02
628,182
+0.26(+0.72%)
Mar 12, 2010
35.87
36.04
35.71
35.76
821,636
-0.79(-2.17%)
Mar 11, 2010
36.15
36.58
36.15
36.56
981,219
+0.50(+1.38%)
Mar 10, 2010
35.86
36.26
35.74
36.06
979,767
+0.48(+1.35%)
Mar 09, 2010
35.27
35.75
35.27
35.58
856,603
+0.38(+1.09%)
Mar 08, 2010
35.21
35.33
35.07
35.20
1,414,232
+0.39(+1.13%)
Mar 05, 2010
34.38
34.84
34.29
34.81
1,683,427
+1.25(+3.71%)
Mar 04, 2010
33.93
33.93
33.45
33.56
566,535
-0.44(-1.30%)
Mar 03, 2010
33.83
34.20
33.69
34.00
628,264
+0.60(+1.81%)
Mar 02, 2010
33.26
33.68
33.26
33.40
677,018
+0.07(+0.20%)
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
.