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 (%)
Jul 30, 2010
29.90
30.08
29.66
29.90
1,605,750
-0.65(-2.13%)
Jul 29, 2010
29.74
30.74
29.74
30.55
3,514,175
+2.24(+7.92%)
Jul 28, 2010
28.47
28.52
28.02
28.31
1,731,589
-0.15(-0.54%)
Jul 27, 2010
28.07
28.73
28.05
28.47
2,694,328
+0.83(+3.02%)
Jul 26, 2010
27.82
27.82
27.42
27.63
1,375,980
-0.09(-0.31%)
Jul 23, 2010
27.65
27.79
27.37
27.72
1,341,953
+0.73(+2.70%)
Jul 22, 2010
26.74
27.15
26.64
26.99
1,334,109
+1.46(+5.70%)
Jul 21, 2010
25.89
26.02
25.42
25.53
1,530,402
-0.42(-1.62%)
Jul 20, 2010
25.44
26.02
25.39
25.96
1,269,242
-0.05(-0.18%)
Jul 19, 2010
25.86
26.00
25.68
26.00
1,295,049
+0.27(+1.04%)
Jul 16, 2010
25.74
26.47
25.68
25.74
1,553,969
-1.66(-6.05%)
Jul 15, 2010
27.33
27.57
27.20
27.39
1,131,826
-0.46(-1.65%)
Jul 14, 2010
27.81
27.87
27.60
27.85
1,293,015
-0.14(-0.51%)
Jul 13, 2010
27.74
28.07
27.61
28.00
1,277,020
+0.60(+2.18%)
Jul 12, 2010
27.23
27.50
27.19
27.40
1,257,668
+0.71(+2.67%)
Jul 09, 2010
26.68
26.70
26.29
26.68
711,724
+0.08(+0.29%)
Jul 08, 2010
26.25
26.63
26.12
26.61
1,105,573
+0.70(+2.70%)
Jul 07, 2010
25.56
25.94
25.53
25.91
1,022,316
+0.16(+0.63%)
Jul 06, 2010
25.91
26.12
25.46
25.75
1,146,625
+0.50(+1.97%)
Jul 02, 2010
25.25
25.68
25.06
25.25
925,344
+0.02(+0.08%)
Jul 01, 2010
25.11
25.30
24.76
25.23
1,880,136
-0.33(-1.27%)
Jun 30, 2010
25.76
26.08
25.46
25.55
441
-0.15(-0.60%)
Jun 29, 2010
25.90
25.97
25.62
25.71
1,493,195
-0.47(-1.79%)
Jun 25, 2010
26.18
26.24
25.88
26.18
925,075
-0.06(-0.22%)
Jun 24, 2010
26.54
26.54
26.10
26.23
1,048,862
-0.34(-1.26%)
Jun 23, 2010
26.63
26.76
26.16
26.57
1,537,220
+0.17(+0.65%)
Jun 22, 2010
26.91
26.91
26.31
26.40
1,349,902
-0.80(-2.96%)
Jun 21, 2010
27.30
27.51
27.06
27.20
1,639,298
+0.45(+1.68%)
Jun 18, 2010
26.75
27.12
26.50
26.75
1,958,836
-0.31(-1.13%)
Jun 17, 2010
27.13
27.29
26.90
27.06
2,049,467
-0.08(-0.28%)
Jun 16, 2010
27.67
27.47
26.79
27.13
4,143,040
-0.54(-1.94%)
Jun 15, 2010
27.34
27.67
27.21
27.67
1,935,018
+0.47(+1.73%)
Jun 14, 2010
27.54
27.54
27.13
27.20
1,392,842
-0.19(-0.70%)
Jun 11, 2010
26.71
27.43
26.71
27.39
1,507,424
+0.36(+1.35%)
Jun 10, 2010
26.79
27.13
26.75
27.03
1,340,011
+0.02(+0.07%)
Jun 09, 2010
27.04
27.51
26.88
27.01
1,760,351
-0.40(-1.47%)
Jun 08, 2010
27.09
27.44
26.90
27.41
1,313,204
+0.32(+1.17%)
Jun 07, 2010
27.75
27.90
27.10
27.10
1,404,144
-0.91(-3.25%)
Jun 04, 2010
28.01
28.46
27.80
28.01
1,193,132
-0.78(-2.70%)
Jun 03, 2010
28.99
29.06
28.49
28.78
1,411,270
-0.10(-0.33%)
Jun 02, 2010
28.48
28.89
28.21
28.88
1,276,442
-0.08(-0.26%)
Jun 01, 2010
29.18
29.64
28.93
28.95
795,245
-0.53(-1.79%)
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%)
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
.