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 (%)
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%)
Mar 01, 2010
32.95
33.40
32.95
33.33
821,166
+0.66(+2.02%)
Feb 26, 2010
32.75
32.85
32.44
32.67
810,758
+0.11(+0.32%)
Feb 25, 2010
32.40
32.56
32.00
32.56
1,149,653
-0.57(-1.73%)
Feb 24, 2010
33.27
33.27
32.73
33.14
910,266
-0.01(-0.03%)
Feb 23, 2010
33.33
33.47
32.89
33.15
1,035,634
-0.16(-0.49%)
Feb 22, 2010
33.52
33.52
33.17
33.31
744,279
+0.34(+1.02%)
Feb 19, 2010
32.86
33.10
32.73
32.98
855,916
-0.27(-0.81%)
Feb 18, 2010
33.00
33.27
32.90
33.24
1,113,578
+0.26(+0.78%)
Feb 17, 2010
32.91
33.18
32.90
32.99
692,744
+0.21(+0.64%)
Feb 16, 2010
32.28
32.83
32.28
32.78
668,143
+0.15(+0.47%)
Feb 12, 2010
32.44
32.62
32.62
32.62
982,256
+0.00(+0.00%)
Feb 11, 2010
32.45
32.63
32.14
32.62
654,466
+0.24(+0.74%)
Feb 10, 2010
32.50
32.68
32.06
32.38
646,188
+0.04(+0.12%)
Feb 09, 2010
31.99
32.50
31.92
32.34
849,434
+0.73(+2.30%)
Feb 08, 2010
31.97
31.97
31.55
31.62
779,218
-1.20(-3.65%)
Feb 05, 2010
32.89
33.09
31.98
32.81
1,659,373
-0.21(-0.64%)
Feb 04, 2010
33.08
34.00
32.11
33.02
1,794,108
-0.44(-1.32%)
Feb 03, 2010
33.28
33.51
32.97
33.47
1,026,697
-0.45(-1.33%)
Feb 02, 2010
33.29
34.09
33.28
33.92
1,466,111
+1.15(+3.51%)
Feb 01, 2010
32.56
32.87
32.52
32.77
1,348,599
+0.94(+2.95%)
Jan 29, 2010
32.06
32.46
31.81
31.83
977,471
-0.55(-1.69%)
Jan 28, 2010
32.86
32.95
32.13
32.37
1,225,727
+0.54(+1.68%)
Jan 27, 2010
31.61
32.03
31.28
31.84
1,475,957
-0.25(-0.78%)
Jan 26, 2010
32.32
32.51
31.94
32.09
1,268,145
-1.25(-3.74%)
Jan 25, 2010
33.41
33.51
33.00
33.33
1,014,160
+0.59(+1.81%)
Jan 22, 2010
33.21
33.38
32.68
32.74
1,697,187
-0.17(-0.52%)
Jan 21, 2010
33.28
33.47
32.62
32.91
1,645,168
+1.06(+3.34%)
Jan 20, 2010
32.10
32.11
31.59
31.85
1,081,372
-0.71(-2.18%)
Jan 19, 2010
32.17
32.67
32.08
32.56
642,365
+0.62(+1.95%)
Jan 15, 2010
32.12
31.93
31.93
31.93
1,028,821
-0.37(-1.16%)
Jan 14, 2010
32.17
32.66
31.99
32.31
1,323,041
+0.55(+1.72%)
Jan 13, 2010
31.40
31.89
31.25
31.76
2,404,427
+1.52(+5.04%)
Jan 12, 2010
30.14
30.36
30.12
30.24
1,212,086
+0.93(+3.17%)
Jan 11, 2010
29.42
29.45
29.11
29.31
629,743
+0.18(+0.62%)
Jan 08, 2010
28.77
29.18
28.67
29.13
599,331
+0.58(+2.05%)
Jan 07, 2010
28.48
28.61
28.34
28.54
673,698
-0.05(-0.17%)
Jan 06, 2010
28.62
28.69
28.41
28.59
488,826
-0.03(-0.10%)
Jan 05, 2010
28.47
28.67
28.25
28.62
592,741
-0.13(-0.47%)
Jan 04, 2010
27.78
28.91
28.25
28.75
1,032,349
+0.98(+3.52%)
Dec 31, 2009
28.09
27.78
27.78
27.78
879,729
-0.29(-1.02%)
Dec 30, 2009
27.63
28.07
27.63
28.06
530,206
-0.05(-0.17%)
Dec 29, 2009
28.27
28.27
28.04
28.11
215,033
-0.22(-0.78%)
Dec 28, 2009
28.15
28.33
28.10
28.33
370,828
+0.26(+0.92%)
Dec 24, 2009
28.21
28.21
27.97
28.07
173,498
-0.05(-0.17%)
Dec 23, 2009
28.25
28.25
27.85
28.12
606,331
+0.22(+0.79%)
Dec 22, 2009
27.66
27.98
27.58
27.90
483,052
+0.53(+1.92%)
Dec 21, 2009
27.23
27.67
27.23
27.37
662,961
-0.06(-0.21%)
Dec 18, 2009
27.24
27.43
26.89
27.43
776,457
+0.06(+0.21%)
Dec 17, 2009
27.78
27.78
27.30
27.37
608,119
-0.35(-1.28%)
Dec 16, 2009
27.76
28.03
27.68
27.73
592,136
-0.04(-0.14%)
Dec 15, 2009
27.68
27.87
27.68
27.77
695,348
-0.30(-1.06%)
Dec 14, 2009
28.04
28.09
28.01
28.06
485,995
+0.29(+1.03%)
Dec 11, 2009
27.64
27.78
27.48
27.78
614,491
+0.63(+2.33%)
Dec 10, 2009
27.29
27.36
27.11
27.14
513,254
-0.09(-0.32%)
Dec 09, 2009
27.27
27.27
26.84
27.23
771,239
-0.23(-0.84%)
Dec 08, 2009
27.49
27.57
27.33
27.46
960,316
+0.21(+0.77%)
Dec 07, 2009
27.36
27.43
27.20
27.25
703,404
-0.07(-0.25%)
Dec 04, 2009
27.21
27.57
27.05
27.32
991,927
+0.52(+1.93%)
Dec 03, 2009
26.84
27.29
26.74
26.80
1,385,610
+0.94(+3.63%)
Dec 02, 2009
25.76
25.94
25.63
25.86
799,440
-0.42(-1.60%)
Dec 01, 2009
25.96
26.36
25.90
26.28
893,501
+0.72(+2.81%)
Nov 30, 2009
25.68
25.80
25.36
25.56
1,176,300
+0.01(+0.04%)
Nov 27, 2009
25.36
25.88
25.15
25.55
529,367
-0.75(-2.84%)
Nov 25, 2009
26.09
26.38
25.96
26.30
723,921
+0.80(+3.16%)
Nov 24, 2009
25.78
25.78
25.41
25.50
1,144,194
-0.66(-2.53%)
Nov 23, 2009
26.06
26.24
25.97
26.16
1,171,122
+0.49(+1.90%)
Nov 20, 2009
25.77
25.86
25.47
25.67
1,048,586
-0.17(-0.67%)
Nov 19, 2009
26.66
26.66
25.58
25.84
2,050,310
-1.22(-4.50%)
Nov 18, 2009
27.41
27.41
26.86
27.06
628,248
-0.19(-0.70%)
Nov 17, 2009
27.49
27.49
27.11
27.25
790,633
-0.17(-0.63%)
Nov 16, 2009
27.15
27.63
27.10
27.42
711,357
+0.27(+0.99%)
Nov 13, 2009
27.06
27.34
26.95
27.15
579,243
+0.11(+0.39%)
Nov 12, 2009
27.27
27.45
26.86
27.05
813,698
-0.73(-2.62%)
Nov 11, 2009
27.96
28.10
27.68
27.78
530,787
-0.22(-0.79%)
Nov 10, 2009
27.90
28.15
27.78
28.00
470,462
-0.25(-0.88%)
Nov 09, 2009
28.19
28.26
27.94
28.25
911,431
+0.59(+2.15%)
Nov 06, 2009
27.37
27.76
27.30
27.65
688,425
+0.13(+0.49%)
Nov 05, 2009
27.36
27.57
27.23
27.52
621,517
+0.04(+0.14%)
Nov 04, 2009
27.44
27.78
27.37
27.48
739,267
-0.31(-1.10%)
Nov 03, 2009
27.42
27.79
27.27
27.79
1,275,063
+0.11(+0.38%)
Nov 02, 2009
27.78
28.15
27.33
27.68
1,642,868
-0.47(-1.67%)
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%)
Aug 03, 2009
27.06
27.63
26.97
27.36
1,183,851
+0.58(+2.18%)
Jul 31, 2009
26.45
27.02
26.43
26.78
1,369,505
+0.65(+2.49%)
Jul 30, 2009
25.47
26.20
25.26
26.13
2,374,191
+2.36(+9.91%)
Jul 29, 2009
23.49
23.82
23.49
23.77
2,434,714
+0.26(+1.10%)
Jul 28, 2009
23.48
23.56
23.27
23.51
1,543,842
-0.13(-0.57%)
Jul 27, 2009
23.78
23.83
23.57
23.65
1,373,307
-0.66(-2.72%)
Jul 24, 2009
24.29
24.36
23.92
24.31
321
+0.10(+0.40%)
Jul 23, 2009
23.58
24.32
23.58
24.21
1,384,824
+0.56(+2.35%)
Jul 22, 2009
23.53
23.79
23.37
23.66
860,805
+0.06(+0.24%)
Jul 21, 2009
23.71
23.81
23.39
23.60
729,661
+0.01(+0.04%)
Jul 20, 2009
23.54
23.70
23.46
23.59
878,473
+0.28(+1.19%)
Jul 17, 2009
23.21
23.40
23.13
23.31
1,019,183
-0.43(-1.82%)
Jul 16, 2009
23.40
23.84
23.34
23.74
1,291,340
-0.42(-1.74%)
Jul 15, 2009
23.82
24.17
23.78
24.17
1,766,827
+0.44(+1.86%)
Jul 14, 2009
23.54
23.83
23.49
23.72
1,066,349
+0.66(+2.87%)
Jul 13, 2009
22.82
23.08
22.81
23.06
981,095
+0.22(+0.96%)
Jul 10, 2009
23.08
23.11
22.60
22.84
894,222
-0.57(-2.45%)
Jul 09, 2009
23.38
23.53
23.19
23.42
842,800
+0.05(+0.20%)
Jul 08, 2009
23.32
23.52
23.15
23.37
1,351,072
+0.06(+0.25%)
Jul 07, 2009
23.85
23.85
23.22
23.31
866,856
-0.89(-3.68%)
Jul 06, 2009
24.00
24.28
23.96
24.20
543,827
+0.08(+0.32%)
Jul 02, 2009
24.42
24.47
23.99
24.13
680,160
-0.76(-3.04%)
Jul 01, 2009
24.87
25.13
24.77
24.88
471,658
+0.11(+0.46%)
Jun 30, 2009
25.39
25.39
24.62
24.77
1,341,506
-0.69(-2.71%)
Jun 29, 2009
25.55
25.61
25.21
25.46
552,612
+0.27(+1.06%)
Jun 26, 2009
25.24
25.35
25.00
25.19
520,703
-0.20(-0.79%)
Jun 25, 2009
24.93
25.44
24.86
25.39
542,495
+0.58(+2.35%)
Jun 24, 2009
24.89
25.26
24.66
24.81
823,327
+0.09(+0.35%)
Jun 23, 2009
24.73
24.94
24.57
24.72
909,245
+0.47(+1.94%)
Jun 22, 2009
24.73
24.73
24.13
24.25
908,026
-0.87(-3.47%)
Jun 19, 2009
25.18
25.34
25.01
25.12
830,380
+0.24(+0.96%)
Jun 18, 2009
24.88
25.10
24.69
24.88
805,163
-0.39(-1.55%)
Jun 17, 2009
24.96
25.38
24.85
25.28
765,014
+0.41(+1.66%)
Jun 16, 2009
25.45
25.52
24.85
24.86
810,362
-0.27(-1.07%)
Jun 15, 2009
25.76
25.76
24.94
25.13
741,907
-1.01(-3.85%)
Jun 12, 2009
25.87
26.19
25.86
26.14
401,323
-0.12(-0.47%)
Jun 11, 2009
26.07
26.60
26.07
26.26
654,546
+0.06(+0.22%)
Jun 10, 2009
26.63
26.64
25.80
26.21
729,871
-0.27(-1.01%)
Jun 09, 2009
26.51
26.68
26.24
26.47
1,298,843
+0.09(+0.33%)
Jun 08, 2009
26.09
26.64
26.02
26.39
2,240,717
-0.27(-1.01%)
Jun 05, 2009
26.95
27.03
26.57
26.66
1,343,908
+0.11(+0.43%)
Jun 04, 2009
26.24
26.69
26.24
26.54
1,026,317
+0.33(+1.24%)
Jun 03, 2009
26.66
26.66
25.95
26.21
1,159,285
-0.60(-2.25%)
Jun 02, 2009
26.51
26.92
26.38
26.82
1,712,889
+0.63(+2.41%)
Jun 01, 2009
25.78
26.39
25.78
26.19
1,043,595
+1.06(+4.23%)
May 29, 2009
25.15
25.22
24.76
25.12
1,207,717
+0.48(+1.94%)
May 28, 2009
24.68
24.72
24.20
24.64
1,304,133
+0.16(+0.67%)
May 27, 2009
24.91
25.13
24.38
24.48
1,172,687
-0.98(-3.84%)
May 26, 2009
24.66
25.57
24.56
25.46
1,101,133
+0.76(+3.06%)
May 22, 2009
24.77
24.99
24.63
24.70
929,419
+0.01(+0.04%)
May 21, 2009
25.35
25.35
24.51
24.69
1,356,472
-0.32(-1.26%)
May 20, 2009
25.22
25.61
24.96
25.01
1,368,073
+0.06(+0.23%)
May 19, 2009
25.02
25.37
24.94
24.95
1,563,487
-0.17(-0.69%)
May 18, 2009
24.53
25.24
24.53
25.12
2,221,630
-0.24(-0.94%)
May 15, 2009
25.51
25.81
25.12
25.36
1,503,654
+0.21(+0.84%)
May 14, 2009
24.80
25.95
24.47
25.15
4,193,129
+0.39(+1.59%)
May 13, 2009
25.22
25.59
24.62
24.76
1,598,384
-0.95(-3.69%)
May 12, 2009
25.79
25.99
25.32
25.71
1,075,626
-0.11(-0.41%)
May 11, 2009
25.82
26.11
25.73
25.81
1,430,042
-0.95(-3.54%)
May 08, 2009
26.33
26.90
26.29
26.76
896,221
+0.66(+2.53%)
May 07, 2009
26.68
26.82
25.81
26.10
1,438,546
-0.47(-1.77%)
May 06, 2009
26.28
26.62
26.06
26.57
1,297,649
+0.47(+1.80%)
May 05, 2009
26.03
26.22
25.81
26.10
1,067,530
+0.02(+0.07%)
May 04, 2009
25.42
26.08
25.40
26.08
895,710
+0.79(+3.10%)
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
.