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 (%)
Oct 30, 2009
29.28
29.52
27.83
28.15
2,452,054
-1.10(-3.77%)
Oct 29, 2009
28.75
29.38
28.72
29.25
2,140,405
+1.83(+6.67%)
Oct 28, 2009
27.73
28.05
27.35
27.42
1,124,553
-0.57(-2.02%)
Oct 27, 2009
28.43
28.43
27.90
27.99
972,260
+0.06(+0.21%)
Oct 26, 2009
28.16
28.36
27.63
27.93
1,221,139
+0.24(+0.86%)
Oct 23, 2009
27.77
27.80
27.56
27.69
817,545
-0.34(-1.20%)
Oct 22, 2009
27.71
28.14
27.43
28.03
915,892
+0.29(+1.04%)
Oct 21, 2009
27.89
28.26
27.71
27.74
1,188,418
-0.14(-0.52%)
Oct 20, 2009
27.59
27.93
27.58
27.88
772,772
-0.38(-1.36%)
Oct 19, 2009
28.03
28.40
27.98
28.26
1,233,387
+0.60(+2.18%)
Oct 16, 2009
27.47
27.88
27.39
27.66
1,028,003
-0.33(-1.16%)
Oct 15, 2009
27.49
28.11
27.45
27.99
2,170,612
+0.63(+2.31%)
Oct 14, 2009
27.28
27.43
27.06
27.35
1,956,713
+0.34(+1.28%)
Oct 13, 2009
27.27
27.34
26.91
27.01
1,933,043
-0.40(-1.47%)
Oct 12, 2009
27.64
27.95
27.36
27.41
554,748
+0.17(+0.63%)
Oct 09, 2009
27.16
27.30
27.03
27.24
687,297
+0.23(+0.85%)
Oct 08, 2009
27.14
27.34
26.91
27.01
1,009,967
+0.11(+0.39%)
Oct 07, 2009
26.75
26.94
26.66
26.90
890,787
+0.44(+1.66%)
Oct 06, 2009
26.18
26.72
26.18
26.46
874,044
+0.44(+1.69%)
Oct 05, 2009
25.68
26.06
25.51
26.02
1,506,975
+0.01(+0.04%)
Oct 02, 2009
26.21
26.33
25.81
26.01
1,263,999
-0.82(-3.07%)
Oct 01, 2009
27.49
27.77
26.82
26.84
1,311,783
-1.13(-4.04%)
Sep 30, 2009
28.40
28.44
27.76
27.97
1,134,173
-0.18(-0.65%)
Sep 29, 2009
28.33
28.45
27.96
28.15
849,400
-0.69(-2.39%)
Sep 28, 2009
28.19
28.88
28.34
28.84
1,041,974
+0.65(+2.31%)
Sep 25, 2009
28.07
28.65
28.03
28.19
2,547,361
+0.59(+2.15%)
Sep 24, 2009
27.97
28.15
27.30
27.59
1,826,034
+0.63(+2.34%)
Sep 23, 2009
27.25
27.49
26.93
26.96
935,931
-0.21(-0.78%)
Sep 22, 2009
27.29
27.53
27.17
27.17
875,917
+0.04(+0.14%)
Sep 21, 2009
26.97
27.27
26.88
27.13
659,025
-0.12(-0.46%)
Sep 18, 2009
27.23
27.46
27.18
27.26
1,135,157
+0.88(+3.34%)
Sep 17, 2009
26.45
26.78
26.32
26.38
1,209,651
+0.09(+0.33%)
Sep 16, 2009
26.34
26.54
26.17
26.29
1,054,408
+0.67(+2.62%)
Sep 15, 2009
25.55
25.72
25.41
25.62
757,331
-0.25(-0.96%)
Sep 14, 2009
25.63
25.93
25.57
25.87
937,900
-0.25(-0.95%)
Sep 11, 2009
26.05
26.30
25.96
26.12
651,937
+0.27(+1.04%)
Sep 10, 2009
25.63
25.87
25.36
25.85
612,688
+0.38(+1.50%)
Sep 09, 2009
25.45
25.63
25.31
25.47
688,116
-0.30(-1.15%)
Sep 08, 2009
25.68
25.91
25.58
25.76
397,474
+0.37(+1.47%)
Sep 04, 2009
25.23
25.55
24.88
25.39
549,809
+0.22(+0.88%)
Sep 03, 2009
25.27
25.32
24.91
25.17
565,847
-0.01(-0.04%)
Sep 02, 2009
25.03
25.35
25.03
25.18
776,986
-0.10(-0.38%)
Sep 01, 2009
25.48
25.93
25.18
25.28
1,335,195
-0.34(-1.31%)
Aug 31, 2009
25.85
25.85
25.34
25.61
804,478
-0.54(-2.05%)
Aug 28, 2009
26.39
26.45
26.00
26.15
540,881
+0.05(+0.18%)
Aug 27, 2009
25.89
26.18
25.66
26.10
1,205,270
+0.21(+0.81%)
Aug 26, 2009
25.73
26.03
25.65
25.89
610,410
+0.18(+0.71%)
Aug 25, 2009
25.65
26.00
25.57
25.71
1,093,099
+0.25(+0.98%)
Aug 24, 2009
25.47
25.62
25.35
25.46
673,936
-0.03(-0.11%)
Aug 21, 2009
25.25
25.63
25.20
25.49
1,325,444
+0.11(+0.41%)
Aug 20, 2009
25.32
25.46
25.11
25.38
667,434
-0.17(-0.67%)
Aug 19, 2009
25.18
25.73
24.96
25.55
1,345,512
-0.85(-3.23%)
Aug 18, 2009
26.10
26.48
26.10
26.41
674,530
+0.39(+1.51%)
Aug 17, 2009
26.27
26.29
25.83
26.01
781,703
-0.73(-2.72%)
Aug 14, 2009
27.23
27.36
26.55
26.74
1,521,061
-0.49(-1.79%)
Aug 13, 2009
27.15
27.30
26.91
27.23
627,568
-0.11(-0.42%)
Aug 12, 2009
26.94
27.59
26.89
27.34
618,663
+0.24(+0.88%)
Aug 11, 2009
27.41
27.41
26.97
27.11
669,475
-0.34(-1.22%)
Aug 10, 2009
27.78
27.78
27.11
27.44
970,223
+0.30(+1.09%)
Aug 07, 2009
27.09
27.47
27.09
27.14
960,136
+0.06(+0.21%)
Aug 06, 2009
27.49
27.49
26.90
27.09
793,655
+0.21(+0.78%)
Aug 05, 2009
26.99
26.99
26.53
26.88
846,322
+0.06(+0.21%)
Aug 04, 2009
27.07
27.07
26.66
26.82
1,106,769
-0.55(-2.00%)
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
.