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 (%)
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%)
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
.