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 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%)
May 01, 2009
24.91
25.32
24.86
25.30
727,640
+0.53(+2.13%)
Apr 30, 2009
24.98
25.39
24.69
24.77
1,641,645
-0.27(-1.07%)
Apr 29, 2009
24.90
25.40
24.68
25.04
1,288,031
+0.35(+1.44%)
Apr 28, 2009
24.42
24.99
24.23
24.68
766,805
-0.52(-2.05%)
Apr 27, 2009
24.97
25.65
24.85
25.20
1,226,212
-0.29(-1.13%)
Apr 24, 2009
24.92
25.80
24.88
25.49
2,376,856
+0.70(+2.82%)
Apr 23, 2009
24.47
24.79
24.22
24.79
1,235,702
+0.34(+1.37%)
Apr 22, 2009
24.43
25.08
24.11
24.45
1,802,892
-0.67(-2.67%)
Apr 21, 2009
24.43
25.14
24.29
25.12
1,363,158
+0.51(+2.06%)
Apr 20, 2009
25.46
25.46
24.48
24.62
2,477,461
-0.64(-2.54%)
Apr 17, 2009
25.23
25.47
24.92
25.26
1,647,012
+1.13(+4.68%)
Apr 16, 2009
23.75
24.36
23.68
24.13
1,362,597
+0.18(+0.76%)
Apr 15, 2009
23.49
24.00
23.48
23.94
1,499,284
-0.38(-1.57%)
Apr 14, 2009
24.47
24.86
24.31
24.33
1,520,926
-0.42(-1.70%)
Apr 13, 2009
24.12
24.88
24.12
24.75
1,370,897
-0.14(-0.58%)
Apr 09, 2009
23.94
24.94
23.94
24.89
4,511,995
+2.52(+11.26%)
Apr 08, 2009
22.44
22.57
22.16
22.37
1,163,786
-0.27(-1.18%)
Apr 07, 2009
22.60
22.85
22.47
22.64
1,165,170
-0.18(-0.80%)
Apr 06, 2009
22.95
22.95
22.32
22.82
1,416,254
-0.38(-1.65%)
Apr 03, 2009
23.32
23.34
22.91
23.21
1,726,924
-0.11(-0.49%)
Apr 02, 2009
22.39
23.83
22.34
23.32
4,742,453
+1.93(+9.05%)
Apr 01, 2009
20.59
21.54
20.37
21.39
3,734,761
+1.63(+8.24%)
Mar 31, 2009
19.65
20.12
19.65
19.76
2,036,919
-0.11(-0.58%)
Mar 30, 2009
20.33
20.45
19.63
19.87
2,597,421
-2.02(-9.23%)
Mar 26, 2009
21.46
22.00
21.40
21.90
2,237,581
+1.19(+5.74%)
Mar 25, 2009
20.77
21.01
20.27
20.71
5,024,200
+0.21(+1.03%)
Mar 24, 2009
20.83
20.89
20.40
20.50
1,310,205
-0.28(-1.34%)
Mar 23, 2009
20.28
20.77
20.28
20.77
1,665,940
+1.69(+8.83%)
Mar 20, 2009
19.57
19.63
18.96
19.09
1,398,455
-0.85(-4.28%)
Mar 19, 2009
19.83
20.15
19.59
19.94
1,440,621
-0.05(-0.24%)
Mar 18, 2009
19.27
20.23
19.09
19.99
2,062,181
+0.40(+2.05%)
Mar 17, 2009
19.07
19.59
18.73
19.59
1,777,136
+0.92(+4.93%)
Mar 16, 2009
18.87
19.20
18.65
18.67
1,206,043
+0.11(+0.57%)
Mar 13, 2009
18.37
18.71
18.25
18.56
0
+0.84(+4.76%)
Mar 12, 2009
17.30
17.79
17.01
17.72
1,619,741
+0.11(+0.65%)
Mar 11, 2009
17.73
17.97
17.48
17.60
2,140,553
+0.06(+0.33%)
Mar 10, 2009
17.05
17.73
16.90
17.55
1,618,977
+0.71(+4.21%)
Mar 09, 2009
16.82
17.42
16.69
16.84
2,950,495
+0.32(+1.91%)
Mar 06, 2009
16.94
16.94
16.05
16.52
0
-0.12(-0.75%)
Mar 05, 2009
16.89
17.16
16.51
16.65
1,762,700
-0.86(-4.92%)
Mar 04, 2009
17.28
17.74
17.15
17.51
3,151,547
+1.74(+11.06%)
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
.