Sony Corp (NY: SNE )

105.81 USD -1.27 (-1.19%)
Official Closing Price Updated: 7:42 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 28.53 28.65 28.39 28.40 718,611 +0.30(+1.07%)
Oct 29, 2015 28.16 28.25 27.33 28.10 1,884,942 -0.87(-3.00%)
Oct 28, 2015 28.68 29.05 28.53 28.97 951,787 +0.37(+1.29%)
Oct 27, 2015 28.45 28.64 28.27 28.60 776,358 -0.34(-1.17%)
Oct 26, 2015 29.05 29.08 28.84 28.94 1,271,749 +0.14(+0.49%)
Oct 23, 2015 28.60 28.95 28.29 28.80 1,625,294 +0.06(+0.21%)
Oct 22, 2015 28.46 28.85 28.45 28.74 1,493,661 +0.64(+2.28%)
Oct 21, 2015 28.39 28.47 28.07 28.10 1,463,536 +0.87(+3.20%)
Oct 20, 2015 27.25 27.34 27.10 27.23 563,574 -0.20(-0.73%)
Oct 19, 2015 27.35 27.45 27.17 27.43 796,386 +0.25(+0.92%)
Oct 16, 2015 27.15 27.19 26.85 27.18 770,371 +0.19(+0.70%)
Oct 15, 2015 26.59 27.00 26.55 26.99 776,666 +0.98(+3.77%)
Oct 14, 2015 26.21 26.37 25.98 26.01 477,687 -0.40(-1.51%)
Oct 13, 2015 26.44 26.77 26.39 26.41 384,197 -0.30(-1.12%)
Oct 12, 2015 26.67 26.81 26.55 26.71 746,911 +0.11(+0.41%)
Oct 09, 2015 26.53 26.64 26.41 26.60 654,563 +0.18(+0.68%)
Oct 08, 2015 26.27 26.46 26.01 26.42 1,677,176 -0.34(-1.27%)
Oct 07, 2015 26.65 26.80 26.41 26.76 593,260 +0.43(+1.63%)
Oct 06, 2015 26.39 26.48 26.08 26.33 930,120 -0.16(-0.60%)
Oct 05, 2015 26.41 26.55 26.28 26.49 1,832,167 +0.73(+2.83%)
Oct 02, 2015 25.42 25.76 24.86 25.76 2,212,561 +1.04(+4.21%)
Oct 01, 2015 24.80 24.86 24.53 24.72 1,581,964 +0.22(+0.90%)
Sep 30, 2015 24.23 24.53 24.09 24.50 1,074,007 +0.89(+3.77%)
Sep 29, 2015 23.35 23.66 23.26 23.61 1,673,894 -0.44(-1.83%)
Sep 28, 2015 24.81 24.83 23.87 24.05 3,394,976 -1.29(-5.09%)
Sep 25, 2015 25.73 25.83 25.17 25.34 1,505,062 +0.32(+1.28%)
Sep 24, 2015 25.04 25.06 24.51 25.02 2,705,013 +0.04(+0.16%)
Sep 23, 2015 25.02 25.12 24.73 24.98 1,825,383 -0.04(-0.16%)
Sep 22, 2015 25.06 25.15 24.76 25.02 1,215,508 -0.44(-1.73%)
Sep 21, 2015 25.57 25.76 25.35 25.46 735,087 +0.05(+0.20%)
Sep 18, 2015 25.76 25.91 25.31 25.41 1,247,563 -1.01(-3.82%)
Sep 17, 2015 26.55 26.86 26.39 26.42 1,484,869 +0.28(+1.07%)
Sep 16, 2015 25.95 26.33 25.87 26.14 1,126,963 +0.30(+1.16%)
Sep 15, 2015 25.57 25.91 25.39 25.84 1,082,835 -0.12(-0.46%)
Sep 14, 2015 25.96 25.97 25.78 25.96 709,810 -0.20(-0.76%)
Sep 11, 2015 26.01 26.19 25.87 26.16 1,408,589 +0.23(+0.89%)
Sep 10, 2015 25.75 26.09 25.55 25.93 1,559,989 +0.87(+3.47%)
Sep 09, 2015 25.60 25.71 25.00 25.06 1,786,165 +0.16(+0.64%)
Sep 08, 2015 24.57 24.97 24.57 24.90 1,618,489 +0.34(+1.38%)
Sep 04, 2015 24.60 24.56 24.56 24.56 1,040,900 -0.76(-3.00%)
Sep 03, 2015 25.67 25.72 25.20 25.32 1,714,158 -0.15(-0.59%)
Sep 02, 2015 25.25 25.47 24.92 25.47 876,726 +0.59(+2.37%)
Sep 01, 2015 25.13 25.27 24.75 24.88 1,410,128 -0.90(-3.49%)
Aug 31, 2015 25.82 26.03 25.71 25.78 1,275,533 -0.09(-0.35%)
Aug 28, 2015 26.03 26.06 25.70 25.87 1,321,572 +0.01(+0.04%)
Aug 27, 2015 25.53 25.95 25.52 25.86 1,867,087 +0.82(+3.27%)
Aug 26, 2015 24.88 25.06 24.16 25.04 2,491,042 +1.25(+5.25%)
Aug 25, 2015 24.82 24.83 23.78 23.79 1,651,800 +0.54(+2.32%)
Aug 24, 2015 22.46 23.90 21.51 23.25 2,291,027 -1.26(-5.14%)
Aug 21, 2015 25.08 25.30 24.50 24.51 1,531,269 -1.01(-3.96%)
Aug 20, 2015 25.91 25.98 25.46 25.52 1,425,216 -1.11(-4.17%)
Aug 19, 2015 26.75 26.76 26.43 26.63 1,022,812 -0.24(-0.89%)
Aug 18, 2015 26.89 27.03 26.82 26.87 448,273 +0.04(+0.15%)
Aug 17, 2015 26.68 26.92 26.59 26.83 502,454 -0.29(-1.07%)
Aug 14, 2015 27.07 27.17 26.92 27.12 381,166 +0.15(+0.56%)
Aug 13, 2015 26.99 27.10 26.90 26.97 742,800 +0.25(+0.94%)
Aug 12, 2015 26.86 26.86 26.25 26.72 1,082,179 -0.63(-2.30%)
Aug 11, 2015 27.40 27.61 27.23 27.35 1,059,999 +0.20(+0.74%)
Aug 10, 2015 26.87 27.17 26.87 27.15 673,784 +0.32(+1.19%)
Aug 07, 2015 26.67 26.84 26.55 26.83 624,231 +0.27(+1.02%)
Aug 06, 2015 26.79 26.86 26.45 26.56 1,151,263 -0.55(-2.03%)
Aug 05, 2015 27.11 27.27 27.00 27.11 1,342,083 -0.25(-0.91%)
Aug 04, 2015 27.50 27.54 27.19 27.36 1,362,619 -0.40(-1.44%)
Aug 03, 2015 27.91 27.98 27.57 27.76 1,447,501 -0.59(-2.08%)
Jul 31, 2015 28.52 28.60 28.30 28.35 1,106,848 -0.77(-2.64%)
Jul 30, 2015 29.93 29.99 28.96 29.12 2,118,358 -0.42(-1.42%)
Jul 29, 2015 29.33 29.61 29.33 29.54 985,194 +0.30(+1.03%)
Jul 28, 2015 29.02 29.25 28.73 29.24 994,252 +0.36(+1.25%)
Jul 27, 2015 29.01 29.07 28.60 28.88 2,822,550 -0.39(-1.33%)
Jul 24, 2015 29.55 29.70 29.13 29.27 2,232,747 +0.07(+0.24%)
Jul 23, 2015 29.40 29.50 29.15 29.20 1,516,898 +0.82(+2.89%)
Jul 22, 2015 28.45 28.55 28.32 28.38 996,953 -0.07(-0.25%)
Jul 21, 2015 28.52 28.72 28.41 28.45 3,538,245 +0.34(+1.21%)
Jul 20, 2015 28.18 28.22 27.98 28.11 1,392,284 -0.01(-0.04%)
Jul 17, 2015 28.46 28.46 28.10 28.12 1,064,346 +0.14(+0.50%)
Jul 16, 2015 28.18 28.28 27.97 27.98 1,412,925 +0.06(+0.21%)
Jul 15, 2015 28.10 28.17 27.88 27.92 1,259,977 -0.38(-1.34%)
Jul 14, 2015 28.37 28.42 28.27 28.30 1,555,179 -0.37(-1.29%)
Jul 13, 2015 28.75 29.16 28.48 28.67 6,232,177 +0.27(+0.95%)
Jul 10, 2015 28.28 28.73 28.24 28.40 4,510,423 +1.04(+3.80%)
Jul 09, 2015 27.84 28.10 27.28 27.36 2,573,264 +0.55(+2.05%)
Jul 08, 2015 27.49 27.67 26.76 26.81 1,531,050 -1.36(-4.83%)
Jul 07, 2015 28.11 28.21 27.70 28.17 1,178,265 +0.13(+0.46%)
Jul 06, 2015 28.10 28.33 27.90 28.04 695,042 -0.35(-1.23%)
Jul 02, 2015 28.56 28.39 28.39 28.39 761,400 -0.12(-0.42%)
Jul 01, 2015 28.47 28.99 28.30 28.51 1,106,883 +0.12(+0.42%)
Jun 30, 2015 28.69 29.06 28.32 28.39 2,841,556 -1.97(-6.49%)
Jun 29, 2015 30.84 30.89 30.31 30.36 1,250,909 -0.81(-2.60%)
Jun 26, 2015 31.42 31.43 31.05 31.17 937,579 +0.02(+0.06%)
Jun 25, 2015 31.40 31.70 31.12 31.15 1,122,656 +0.64(+2.10%)
Jun 24, 2015 30.60 30.70 30.46 30.51 734,497 -0.50(-1.61%)
Jun 23, 2015 30.85 31.05 30.84 31.01 712,848 +0.51(+1.67%)
Jun 22, 2015 30.32 30.57 30.27 30.50 787,445 +0.83(+2.80%)
Jun 19, 2015 29.87 29.97 29.64 29.67 721,408 -0.52(-1.72%)
Jun 18, 2015 29.96 30.23 29.96 30.19 564,015 +0.24(+0.80%)
Jun 17, 2015 29.87 30.02 29.78 29.95 1,066,639 -0.49(-1.61%)
Jun 16, 2015 30.40 30.59 30.32 30.44 748,150 -0.24(-0.78%)
Jun 15, 2015 30.65 30.90 30.45 30.68 1,010,365 +0.24(+0.79%)
Jun 12, 2015 30.37 30.53 30.34 30.44 621,328 -0.07(-0.23%)
Jun 11, 2015 30.53 30.69 30.40 30.51 746,007 +0.53(+1.77%)
Jun 10, 2015 29.77 30.16 29.73 29.98 864,051 +0.84(+2.88%)
Jun 09, 2015 29.02 29.22 28.80 29.14 1,550,047 -0.13(-0.44%)
Jun 08, 2015 29.47 29.62 29.17 29.27 1,287,304 -0.78(-2.60%)
Jun 05, 2015 29.81 30.15 29.77 30.05 1,389,931 +0.03(+0.10%)
Jun 04, 2015 30.25 30.33 29.84 30.02 1,222,268 -0.41(-1.35%)
Jun 03, 2015 30.28 30.56 30.27 30.43 1,321,698 -0.11(-0.36%)
Jun 02, 2015 30.50 30.68 30.42 30.54 1,712,266 -0.26(-0.84%)
Jun 01, 2015 30.86 31.02 30.61 30.80 1,367,108 -0.12(-0.39%)
May 29, 2015 30.90 31.10 30.77 30.92 734,938 -0.26(-0.83%)
May 28, 2015 31.02 31.27 30.95 31.18 1,727,477 -0.06(-0.19%)
May 27, 2015 31.30 31.35 31.02 31.24 1,011,325 -0.39(-1.23%)
May 26, 2015 31.87 31.88 31.45 31.63 1,240,389 -0.09(-0.28%)
May 22, 2015 31.69 31.72 31.72 31.72 1,055,400 -0.09(-0.28%)
May 21, 2015 31.84 31.86 31.67 31.81 982,036 -0.36(-1.12%)
May 20, 2015 32.39 32.42 32.12 32.17 940,483 -0.44(-1.35%)
May 19, 2015 32.95 32.95 32.57 32.61 1,594,283 +0.16(+0.49%)
May 18, 2015 32.58 32.65 32.40 32.45 646,939 -0.29(-0.89%)
May 15, 2015 32.58 32.77 32.44 32.74 1,598,819 +0.55(+1.71%)
May 14, 2015 32.00 32.21 31.92 32.19 2,220,968 +0.19(+0.59%)
May 13, 2015 32.43 32.45 31.85 32.00 3,731,128 +0.49(+1.56%)
May 12, 2015 31.72 31.76 31.47 31.51 2,997,396 +0.67(+2.17%)
May 11, 2015 31.13 31.20 30.82 30.84 890,375 +0.20(+0.65%)
May 08, 2015 30.51 30.74 30.47 30.64 958,483 +0.34(+1.12%)
May 07, 2015 30.11 30.34 30.06 30.30 998,598 +0.34(+1.13%)
May 06, 2015 30.27 30.34 29.77 29.96 1,977,549 -0.37(-1.22%)
May 05, 2015 30.91 31.06 30.32 30.33 1,653,578 -0.82(-2.63%)
May 04, 2015 30.91 31.22 30.90 31.15 1,222,952 +0.24(+0.78%)
May 01, 2015 30.31 31.10 30.30 30.91 1,366,449 +0.68(+2.25%)
Apr 30, 2015 30.30 30.37 29.78 30.23 1,271,069 -0.47(-1.53%)
Apr 29, 2015 30.74 30.92 30.43 30.70 1,089,308 -0.31(-1.00%)
Apr 28, 2015 30.88 31.09 30.80 31.01 957,361 -0.18(-0.58%)
Apr 27, 2015 31.33 31.39 31.13 31.19 1,472,613 -0.15(-0.48%)
Apr 24, 2015 31.45 31.53 31.18 31.34 3,291,552 +0.62(+2.02%)
Apr 23, 2015 30.23 30.99 30.17 30.72 4,146,599 -1.63(-5.04%)
Apr 22, 2015 32.10 32.60 31.98 32.35 3,774,265 +1.47(+4.76%)
Apr 21, 2015 30.92 30.95 30.71 30.88 1,867,588 +0.52(+1.71%)
Apr 20, 2015 30.46 30.51 30.25 30.36 1,042,709 +0.35(+1.17%)
Apr 17, 2015 29.77 30.17 29.70 30.01 3,535,438 -1.07(-3.44%)
Apr 16, 2015 30.90 31.18 30.83 31.08 2,524,383 -0.67(-2.11%)
Apr 15, 2015 31.63 31.77 31.39 31.75 4,385,740 +0.62(+1.99%)
Apr 14, 2015 31.28 31.35 30.85 31.13 2,717,313 +0.76(+2.50%)
Apr 13, 2015 30.46 30.65 30.31 30.37 1,395,193 -0.19(-0.62%)
Apr 10, 2015 30.55 30.69 30.43 30.56 2,192,863 +0.66(+2.21%)
Apr 09, 2015 29.74 30.01 29.52 29.90 1,658,107 +0.38(+1.29%)
Apr 08, 2015 29.39 29.59 29.33 29.52 1,370,255 +0.55(+1.90%)
Apr 07, 2015 29.29 29.29 28.92 28.97 1,578,742 -0.38(-1.29%)
Apr 06, 2015 29.23 29.58 29.11 29.35 2,452,618 +1.50(+5.39%)
Apr 02, 2015 27.91 27.85 27.85 27.85 1,661,400 +0.59(+2.16%)
Apr 01, 2015 27.46 27.47 27.00 27.26 1,919,091 +0.48(+1.79%)
Mar 31, 2015 26.70 26.83 26.59 26.78 1,751,270 -0.31(-1.14%)
Mar 30, 2015 27.06 27.14 27.02 27.09 1,368,834 +0.31(+1.16%)
Mar 27, 2015 26.66 26.83 26.66 26.78 839,253 +0.24(+0.90%)
Mar 26, 2015 26.37 26.63 26.34 26.54 1,129,892 -0.15(-0.56%)
Mar 25, 2015 27.42 27.46 26.64 26.69 2,656,863 -0.88(-3.19%)
Mar 24, 2015 27.68 27.74 27.52 27.57 943,829 -0.21(-0.76%)
Mar 23, 2015 27.88 27.97 27.76 27.78 1,253,410 -0.13(-0.47%)
Mar 20, 2015 27.95 28.10 27.74 27.91 1,455,246 +0.06(+0.22%)
Mar 19, 2015 28.00 28.04 27.71 27.85 1,054,627 -0.26(-0.92%)
Mar 18, 2015 27.95 28.30 27.73 28.11 2,444,391 +1.36(+5.08%)
Mar 17, 2015 27.15 27.17 26.54 26.75 1,860,079 +0.93(+3.60%)
Mar 16, 2015 25.73 25.88 25.68 25.82 2,378,753 -0.74(-2.79%)
Mar 13, 2015 26.63 26.63 26.41 26.56 1,511,045 -0.57(-2.10%)
Mar 12, 2015 27.02 27.14 27.02 27.13 1,190,113 +0.29(+1.08%)
Mar 11, 2015 26.80 26.89 26.74 26.84 1,519,142 +0.27(+1.02%)
Mar 10, 2015 26.64 26.71 26.53 26.57 1,539,966 -0.70(-2.57%)
Mar 09, 2015 27.15 27.31 27.09 27.27 1,011,188 -0.24(-0.87%)
Mar 06, 2015 27.74 27.79 27.49 27.51 1,421,788 -0.55(-1.96%)
Mar 05, 2015 27.98 28.14 27.93 28.06 1,217,082 +0.17(+0.61%)
Mar 04, 2015 27.81 27.92 27.62 27.89 1,003,967 +0.06(+0.22%)
Mar 03, 2015 27.96 27.99 27.73 27.83 1,238,206 -0.28(-1.00%)
Mar 02, 2015 27.95 28.13 27.89 28.11 1,210,216 -0.21(-0.74%)
Feb 27, 2015 28.50 28.65 28.31 28.32 1,668,415 +0.19(+0.68%)
Feb 26, 2015 28.03 28.27 28.00 28.13 1,228,699 +0.44(+1.59%)
Feb 25, 2015 27.60 27.83 27.57 27.69 983,130 -0.05(-0.18%)
Feb 24, 2015 27.46 27.81 27.43 27.74 1,686,380 +0.71(+2.63%)
Feb 23, 2015 27.05 27.09 26.94 27.03 1,468,356 -0.23(-0.84%)
Feb 20, 2015 27.01 27.31 26.89 27.26 2,266,238 -0.11(-0.40%)
Feb 19, 2015 27.26 27.49 27.15 27.37 2,573,369 -0.65(-2.32%)
Feb 18, 2015 27.01 28.12 26.89 28.02 5,007,547 +1.42(+5.34%)
Feb 17, 2015 26.38 26.66 26.30 26.60 2,228,865 -0.70(-2.56%)
Feb 13, 2015 27.21 27.30 27.30 27.30 1,552,200 +0.19(+0.70%)
Feb 12, 2015 26.68 27.14 26.67 27.11 2,915,667 +1.01(+3.87%)
Feb 11, 2015 25.89 26.16 25.89 26.10 1,556,918 +0.04(+0.15%)
Feb 10, 2015 25.90 26.13 25.77 26.06 2,161,781 +0.37(+1.44%)
Feb 09, 2015 25.69 25.85 25.64 25.69 2,390,438 -0.88(-3.31%)
Feb 06, 2015 26.61 26.80 26.52 26.57 1,929,544 -0.25(-0.93%)
Feb 05, 2015 26.55 26.98 26.50 26.82 3,567,178 +0.88(+3.39%)
Feb 04, 2015 24.88 26.55 24.58 25.94 9,218,216 +2.55(+10.90%)
Feb 03, 2015 23.15 23.40 23.14 23.39 2,044,169 +0.06(+0.26%)
Feb 02, 2015 22.96 23.37 22.91 23.33 1,627,115 +0.04(+0.17%)
Jan 30, 2015 23.42 23.56 23.27 23.29 2,266,298 -0.28(-1.19%)
Jan 29, 2015 23.56 23.60 23.39 23.57 2,570,755 +0.11(+0.47%)
Jan 28, 2015 23.89 23.91 23.44 23.46 3,503,790 +0.40(+1.73%)
Jan 27, 2015 23.00 23.16 22.94 23.06 1,649,519 -0.31(-1.33%)
Jan 26, 2015 23.30 23.47 23.28 23.37 3,590,849 +0.77(+3.41%)
Jan 23, 2015 22.51 22.88 22.42 22.60 2,962,766 +0.43(+1.94%)
Jan 22, 2015 21.99 22.23 21.97 22.17 1,923,695 +0.26(+1.19%)
Jan 21, 2015 21.86 22.11 21.78 21.91 4,272,831 +1.09(+5.24%)
Jan 20, 2015 20.91 20.92 20.66 20.82 1,063,304 +0.15(+0.73%)
Jan 16, 2015 20.40 20.69 20.34 20.67 2,586,938 -0.26(-1.24%)
Jan 15, 2015 21.24 21.26 20.90 20.93 2,456,854 +0.23(+1.11%)
Jan 14, 2015 20.76 20.79 20.52 20.70 2,420,551 -0.48(-2.27%)
Jan 13, 2015 21.40 21.49 20.99 21.18 1,777,482 -0.18(-0.84%)
Jan 12, 2015 21.38 21.42 21.24 21.36 1,995,850 +0.02(+0.09%)
Jan 09, 2015 21.78 21.79 21.32 21.34 3,013,190 -0.22(-1.02%)
Jan 08, 2015 21.53 21.62 21.47 21.56 1,296,471 +0.03(+0.14%)
Jan 07, 2015 21.59 21.70 21.47 21.53 2,486,293 +1.28(+6.32%)
Jan 06, 2015 20.46 20.58 20.15 20.25 2,209,124 -0.01(-0.05%)
Jan 05, 2015 20.45 20.45 20.21 20.26 1,056,706 -0.30(-1.46%)
Jan 02, 2015 20.47 20.68 20.43 20.56 1,229,939 +0.09(+0.44%)
Dec 31, 2014 20.71 20.47 20.47 20.47 846,200 -0.11(-0.53%)
Dec 30, 2014 20.60 20.61 20.53 20.58 1,575,455 -0.59(-2.79%)
Dec 29, 2014 21.21 21.27 21.10 21.17 1,107,500 -0.10(-0.47%)
Dec 26, 2014 21.38 21.38 21.21 21.27 1,107,977 -0.05(-0.23%)
Dec 24, 2014 21.23 21.32 21.32 21.32 1,357,400 +0.46(+2.21%)
Dec 23, 2014 20.88 20.99 20.77 20.86 1,802,466 +0.08(+0.38%)
Dec 22, 2014 20.80 20.89 20.70 20.78 1,292,035 +0.20(+0.97%)
Dec 19, 2014 20.67 20.80 20.53 20.58 1,565,638 -0.56(-2.65%)
Dec 18, 2014 21.13 21.26 21.04 21.14 2,623,615 +0.75(+3.68%)
Dec 17, 2014 20.14 20.51 20.13 20.39 2,240,719 +0.67(+3.40%)
Dec 16, 2014 19.78 20.00 19.71 19.72 2,331,508 +0.00(+0.00%)
Dec 15, 2014 19.94 20.00 19.71 19.72 4,369,720 -0.61(-3.00%)
Dec 12, 2014 20.50 20.56 20.33 20.33 2,410,921 -0.41(-1.98%)
Dec 11, 2014 20.87 21.08 20.71 20.74 1,912,466 -0.05(-0.24%)
Dec 10, 2014 21.02 21.06 20.75 20.79 1,841,227 +0.09(+0.43%)
Dec 09, 2014 20.58 20.73 20.46 20.70 2,987,234 -0.45(-2.13%)
Dec 08, 2014 21.41 21.47 21.13 21.15 2,559,619 -1.01(-4.56%)
Dec 05, 2014 22.21 22.30 22.11 22.16 1,841,712 +0.04(+0.18%)
Dec 04, 2014 22.04 22.15 21.96 22.12 2,241,373 +0.17(+0.77%)
Dec 03, 2014 21.87 22.07 21.74 21.95 3,267,531 -0.01(-0.05%)
Dec 02, 2014 22.07 22.17 21.94 21.96 2,609,581 -0.19(-0.86%)
Dec 01, 2014 22.25 22.32 22.11 22.15 4,415,051 +0.16(+0.73%)
Nov 28, 2014 21.90 22.05 21.87 21.99 1,721,130 +0.30(+1.38%)
Nov 26, 2014 21.60 21.69 21.69 21.69 1,829,700 -0.24(-1.09%)
Nov 25, 2014 21.89 21.99 21.79 21.93 2,829,940 +0.30(+1.39%)
Nov 24, 2014 21.22 21.73 21.22 21.63 5,601,025 +0.39(+1.84%)
Nov 21, 2014 21.11 21.40 20.90 21.24 2,882,857 +0.76(+3.71%)
Nov 20, 2014 20.37 20.55 20.29 20.48 1,990,300 -0.33(-1.59%)
Nov 19, 2014 20.90 20.90 20.75 20.81 2,210,218 -0.45(-2.12%)
Nov 18, 2014 21.12 21.30 21.08 21.26 3,329,022 +1.00(+4.94%)
Nov 17, 2014 20.19 20.48 20.19 20.26 1,946,313 -0.38(-1.84%)
Nov 14, 2014 20.61 20.69 20.54 20.64 1,174,644 +0.23(+1.13%)
Nov 13, 2014 20.34 20.51 20.30 20.41 2,159,175 -0.22(-1.07%)
Nov 12, 2014 20.43 20.68 20.43 20.63 2,726,136 -0.08(-0.39%)
Nov 11, 2014 20.50 20.71 20.44 20.71 3,112,487 +0.21(+1.02%)
Nov 10, 2014 20.45 20.60 20.38 20.50 2,787,486 +0.88(+4.49%)
Nov 07, 2014 19.61 19.66 19.52 19.62 2,422,389 -0.08(-0.41%)
Nov 06, 2014 19.61 19.76 19.51 19.70 2,686,882 -0.48(-2.38%)
Nov 05, 2014 20.25 20.38 20.14 20.18 2,349,316 +0.17(+0.85%)
Nov 04, 2014 20.12 20.29 19.92 20.01 5,106,095 -0.15(-0.74%)
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.