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 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%)
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
.