Sony Corp (NY: SNE )

101.72 USD -2.80 (-2.68%)
Streaming Delayed Price Updated: 3:57 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.60 23.63 22.35 23.24 1,084,123 +0.59(+2.60%)
Oct 30, 2008 22.52 23.00 22.32 22.65 1,533,589 +1.52(+7.19%)
Oct 29, 2008 21.24 21.91 19.48 21.13 3,025,294 -0.86(-3.91%)
Oct 28, 2008 20.72 21.99 20.07 21.99 3,709,113 +2.81(+14.65%)
Oct 27, 2008 19.73 20.22 19.12 19.18 1,634,364 -0.64(-3.23%)
Oct 24, 2008 19.75 20.94 19.70 19.82 3,359,180 -1.64(-7.64%)
Oct 23, 2008 22.06 22.65 20.46 21.46 4,661,386 -1.92(-8.21%)
Oct 22, 2008 24.51 24.60 22.91 23.38 1,967,281 -1.96(-7.73%)
Oct 21, 2008 26.33 26.33 25.08 25.34 2,472,597 -1.26(-4.74%)
Oct 20, 2008 25.79 26.60 25.31 26.60 1,399,020 +2.69(+11.25%)
Oct 17, 2008 23.74 24.75 23.22 23.91 0 +0.17(+0.72%)
Oct 16, 2008 24.02 24.02 21.93 23.74 1,994,985 +0.31(+1.32%)
Oct 15, 2008 25.77 25.77 23.26 23.43 1,843,856 -2.77(-10.57%)
Oct 14, 2008 27.91 27.91 25.18 26.20 4,235,815 +1.31(+5.26%)
Oct 13, 2008 23.50 24.89 22.69 24.89 5,793,223 +3.87(+18.41%)
Oct 10, 2008 23.00 23.14 20.30 21.02 5,033,664 -2.49(-10.59%)
Oct 09, 2008 25.37 25.49 23.00 23.51 2,521,241 -0.39(-1.63%)
Oct 08, 2008 24.01 24.81 23.44 23.90 1,949,304 -1.40(-5.53%)
Oct 07, 2008 27.48 27.48 25.30 25.30 1,001,362 -1.16(-4.38%)
Oct 06, 2008 27.55 27.55 25.17 26.46 1,771,487 -1.53(-5.47%)
Oct 03, 2008 28.66 29.37 27.65 27.99 0 +0.07(+0.25%)
Oct 02, 2008 28.80 28.80 27.80 27.92 805,986 -2.58(-8.46%)
Oct 01, 2008 30.40 30.64 30.05 30.50 1,407,079 -0.37(-1.20%)
Sep 30, 2008 30.06 30.99 30.02 30.87 901,806 +0.11(+0.36%)
Sep 29, 2008 31.73 32.10 29.89 30.76 884,587 -1.65(-5.09%)
Sep 26, 2008 31.25 32.52 29.71 32.41 0 +0.18(+0.56%)
Sep 25, 2008 31.83 32.44 31.82 32.23 934,335 +0.46(+1.45%)
Sep 24, 2008 32.87 32.87 31.44 31.77 1,144,572 +0.43(+1.37%)
Sep 23, 2008 32.03 32.70 31.19 31.34 1,350,236 -0.95(-2.94%)
Sep 22, 2008 32.23 33.03 32.16 32.29 603,197 -0.34(-1.04%)
Sep 19, 2008 32.70 33.00 31.30 32.63 0 +0.86(+2.71%)
Sep 18, 2008 31.21 32.03 30.61 31.77 1,666,034 -0.23(-0.72%)
Sep 17, 2008 33.21 33.21 31.77 32.00 1,749,109 -1.67(-4.96%)
Sep 16, 2008 33.01 33.89 32.86 33.67 1,097,821 -0.05(-0.15%)
Sep 15, 2008 33.49 34.17 33.33 33.72 1,013,327 -1.18(-3.38%)
Sep 12, 2008 34.99 35.14 34.02 34.90 0 +0.15(+0.43%)
Sep 11, 2008 34.17 34.81 34.01 34.75 1,439,089 -0.61(-1.73%)
Sep 10, 2008 35.98 35.98 35.09 35.36 779,515 -0.06(-0.17%)
Sep 09, 2008 36.03 36.70 35.30 35.42 1,121,642 -1.56(-4.22%)
Sep 08, 2008 36.56 37.04 36.39 36.98 524,725 +0.92(+2.55%)
Sep 05, 2008 36.39 36.39 35.62 36.06 0 -0.74(-2.01%)
Sep 04, 2008 37.45 37.45 36.65 36.80 931,569 -0.86(-2.28%)
Sep 03, 2008 37.32 37.77 37.28 37.66 489,022 -0.02(-0.05%)
Sep 02, 2008 37.53 38.52 37.48 37.68 686,946 -0.52(-1.36%)
Aug 29, 2008 38.27 38.55 38.20 38.20 0 -0.47(-1.22%)
Aug 28, 2008 38.61 38.80 38.26 38.67 345,316 +0.35(+0.91%)
Aug 27, 2008 38.97 38.97 38.10 38.32 445,015 -0.20(-0.52%)
Aug 26, 2008 38.51 38.66 38.33 38.52 438,198 -0.08(-0.21%)
Aug 25, 2008 38.84 38.88 38.24 38.60 612,876 +0.22(+0.57%)
Aug 22, 2008 39.00 39.00 37.90 38.38 0 +0.62(+1.64%)
Aug 21, 2008 37.63 37.88 37.33 37.76 416,128 +0.10(+0.27%)
Aug 20, 2008 37.92 37.92 37.31 37.66 584,489 -0.49(-1.28%)
Aug 19, 2008 39.03 39.03 37.86 38.15 836,084 -0.88(-2.25%)
Aug 18, 2008 39.25 39.40 38.73 39.03 788,708 +0.66(+1.72%)
Aug 15, 2008 38.55 38.55 37.99 38.37 0 +0.25(+0.66%)
Aug 14, 2008 38.54 38.54 37.68 38.12 621,436 -0.23(-0.60%)
Aug 13, 2008 38.90 38.90 38.13 38.35 608,238 -0.87(-2.22%)
Aug 12, 2008 39.39 39.47 39.06 39.22 632,300 -0.65(-1.63%)
Aug 11, 2008 39.41 40.15 39.41 39.87 810,471 +0.59(+1.50%)
Aug 08, 2008 38.06 39.37 38.06 39.28 815,818 +0.79(+2.05%)
Aug 07, 2008 38.99 38.99 38.32 38.49 657,924 -0.98(-2.48%)
Aug 06, 2008 38.95 39.48 38.95 39.47 738,939 +1.08(+2.81%)
Aug 05, 2008 37.21 38.39 37.21 38.39 565,936 +1.37(+3.70%)
Aug 04, 2008 37.03 37.30 36.90 37.02 446,950 -0.81(-2.14%)
Aug 01, 2008 37.80 38.22 37.60 37.83 872,615 +0.16(+0.42%)
Jul 31, 2008 37.54 37.99 37.49 37.67 1,523,473 +0.13(+0.35%)
Jul 30, 2008 37.63 37.73 37.20 37.54 2,172,678 -0.14(-0.37%)
Jul 29, 2008 37.68 38.70 37.26 37.68 2,640,162 -2.25(-5.63%)
Jul 28, 2008 40.61 40.75 39.93 39.93 424,832 -0.88(-2.16%)
Jul 25, 2008 41.00 41.08 40.47 40.81 855,173 -0.72(-1.73%)
Jul 24, 2008 41.56 42.07 41.44 41.53 654,321 +0.47(+1.14%)
Jul 23, 2008 41.19 41.52 40.89 41.06 770,944 -0.44(-1.06%)
Jul 22, 2008 41.40 41.59 40.58 41.50 874,313 +0.08(+0.19%)
Jul 21, 2008 41.38 41.91 41.32 41.42 677,599 -0.03(-0.07%)
Jul 18, 2008 41.12 41.63 40.84 41.45 1,019,364 -0.81(-1.92%)
Jul 17, 2008 42.49 42.49 41.78 42.26 779,475 +0.71(+1.71%)
Jul 16, 2008 41.00 41.55 40.65 41.55 850,984 +1.17(+2.90%)
Jul 15, 2008 39.77 40.89 39.73 40.38 818,322 +0.06(+0.15%)
Jul 14, 2008 41.49 41.49 40.08 40.32 783,030 -0.14(-0.35%)
Jul 11, 2008 40.02 40.64 39.80 40.46 1,315,687 -0.71(-1.72%)
Jul 10, 2008 40.80 41.25 40.55 41.17 737,208 +0.75(+1.86%)
Jul 09, 2008 40.80 41.47 40.36 40.42 1,252,184 -1.53(-3.65%)
Jul 08, 2008 41.59 42.08 41.28 41.95 1,208,061 -1.00(-2.33%)
Jul 07, 2008 43.41 43.51 42.64 42.95 567,857 -0.02(-0.05%)
Jul 04, 2008 42.87 43.65 42.87 42.97 504,482 +0.00(+0.00%)
Jul 03, 2008 42.87 43.65 42.87 42.97 504,482 +0.37(+0.87%)
Jul 02, 2008 43.30 43.39 42.50 42.60 613,838 -0.60(-1.39%)
Jul 01, 2008 43.00 43.20 42.44 43.20 919,189 -0.54(-1.23%)
Jun 30, 2008 43.81 44.56 43.63 43.74 1,087,706 -0.17(-0.39%)
Jun 27, 2008 44.35 45.06 43.11 43.91 1,354,076 -1.64(-3.60%)
Jun 26, 2008 46.60 46.68 45.35 45.55 1,865,848 -0.67(-1.45%)
Jun 25, 2008 45.75 46.59 45.12 46.22 797,159 +0.42(+0.92%)
Jun 24, 2008 46.19 46.19 45.66 45.80 910,091 -0.76(-1.63%)
Jun 23, 2008 46.83 46.93 46.20 46.56 1,202,524 +0.37(+0.80%)
Jun 20, 2008 47.95 47.95 46.16 46.19 1,072,746 -2.26(-4.66%)
Jun 19, 2008 48.44 48.60 48.06 48.45 775,824 -0.27(-0.55%)
Jun 18, 2008 49.20 49.45 48.52 48.72 1,422,489 -0.69(-1.40%)
Jun 17, 2008 49.60 49.91 49.37 49.41 422,002 +0.05(+0.10%)
Jun 16, 2008 49.10 49.45 48.67 49.36 593,488 +0.70(+1.44%)
Jun 13, 2008 48.25 48.70 47.98 48.66 660,451 +0.84(+1.76%)
Jun 12, 2008 48.47 48.47 47.48 47.82 752,496 -0.01(-0.02%)
Jun 11, 2008 49.31 49.31 47.76 47.83 1,332,538 -1.14(-2.33%)
Jun 10, 2008 48.96 49.25 48.74 48.97 1,221,051 -0.76(-1.53%)
Jun 09, 2008 50.35 50.59 49.50 49.73 682,523 -0.57(-1.13%)
Jun 06, 2008 51.00 51.34 50.30 50.30 789,039 -1.60(-3.08%)
Jun 05, 2008 51.74 52.04 51.41 51.90 1,143,277 +0.09(+0.17%)
Jun 04, 2008 51.97 52.29 51.52 51.81 936,717 +0.98(+1.93%)
Jun 03, 2008 50.89 51.72 50.54 50.83 947,141 -0.54(-1.05%)
Jun 02, 2008 51.77 52.36 50.97 51.37 1,190,077 +0.98(+1.94%)
May 30, 2008 50.81 50.81 50.25 50.39 970,993 +1.96(+4.05%)
May 29, 2008 48.26 48.77 48.01 48.43 531,423 +0.74(+1.55%)
May 28, 2008 47.25 47.77 47.17 47.69 771,830 -0.33(-0.69%)
May 27, 2008 48.20 48.23 47.62 48.02 323,504 -0.03(-0.06%)
May 26, 2008 48.26 48.49 47.86 48.05 0 +0.00(+0.00%)
May 23, 2008 48.26 48.49 47.86 48.05 686,225 -0.52(-1.07%)
May 22, 2008 48.20 48.82 48.20 48.57 410,587 +0.94(+1.97%)
May 21, 2008 48.43 48.77 47.45 47.63 1,211,759 -1.11(-2.28%)
May 20, 2008 49.17 49.45 48.61 48.74 840,829 -0.96(-1.93%)
May 19, 2008 49.41 50.10 49.41 49.70 674,529 +0.20(+0.40%)
May 16, 2008 49.26 49.72 48.93 49.50 608,306 -1.03(-2.04%)
May 15, 2008 49.95 50.55 49.51 50.53 1,397,462 +0.60(+1.20%)
May 14, 2008 48.10 50.80 47.91 49.93 2,939,586 +3.87(+8.40%)
May 13, 2008 46.11 46.34 45.85 46.06 680,006 +0.76(+1.68%)
May 12, 2008 44.61 45.40 44.61 45.30 626,067 +0.56(+1.25%)
May 09, 2008 45.26 45.26 44.55 44.74 350,036 -0.86(-1.89%)
May 08, 2008 45.78 46.01 45.54 45.60 465,099 -0.62(-1.34%)
May 07, 2008 47.29 47.31 46.10 46.22 1,063,626 -1.08(-2.28%)
May 06, 2008 47.25 47.32 46.66 47.30 634,070 +0.49(+1.05%)
May 05, 2008 47.14 47.60 46.73 46.81 579,384 -0.78(-1.64%)
May 02, 2008 47.94 47.94 47.26 47.59 739,942 +0.99(+2.12%)
May 01, 2008 46.02 46.69 45.92 46.60 654,817 +0.81(+1.77%)
Apr 30, 2008 46.00 46.39 45.63 45.79 672,281 -0.15(-0.33%)
Apr 29, 2008 45.52 46.02 45.52 45.94 683,765 +0.02(+0.04%)
Apr 28, 2008 45.83 46.20 45.60 45.92 687,350 +0.29(+0.64%)
Apr 25, 2008 45.33 45.96 44.86 45.63 938,812 +1.61(+3.66%)
Apr 24, 2008 43.55 44.27 43.32 44.02 615,327 +0.37(+0.85%)
Apr 23, 2008 43.71 43.91 43.18 43.65 457,166 +0.62(+1.44%)
Apr 22, 2008 43.31 43.82 42.88 43.03 733,253 -1.33(-3.00%)
Apr 21, 2008 44.06 44.51 43.89 44.36 956,104 +0.78(+1.79%)
Apr 18, 2008 42.99 43.76 42.86 43.58 1,016,278 +1.19(+2.81%)
Apr 17, 2008 42.01 42.49 41.90 42.39 952,616 +0.55(+1.31%)
Apr 16, 2008 41.10 41.95 41.10 41.84 1,427,198 +2.04(+5.13%)
Apr 15, 2008 40.25 40.28 39.52 39.80 707,232 -0.06(-0.15%)
Apr 14, 2008 40.12 40.48 39.84 39.86 665,975 -0.90(-2.21%)
Apr 11, 2008 40.72 41.13 40.50 40.76 778,737 -0.15(-0.37%)
Apr 10, 2008 40.89 41.29 40.79 40.91 590,940 +0.59(+1.46%)
Apr 09, 2008 40.64 40.85 40.31 40.32 566,742 -0.24(-0.59%)
Apr 08, 2008 41.39 41.40 40.15 40.56 2,264,406 -1.91(-4.50%)
Apr 07, 2008 42.97 42.97 42.30 42.47 698,080 +0.57(+1.36%)
Apr 04, 2008 42.05 42.15 41.56 41.90 393,550 -0.21(-0.50%)
Apr 03, 2008 42.32 42.33 41.72 42.11 514,500 +0.14(+0.33%)
Apr 02, 2008 41.90 42.36 41.81 41.97 565,288 +0.24(+0.58%)
Apr 01, 2008 41.07 41.98 40.91 41.73 1,272,150 +1.66(+4.14%)
Mar 31, 2008 40.34 40.34 39.91 40.07 1,162,256 -0.57(-1.40%)
Mar 28, 2008 41.00 41.17 40.53 40.64 586,800 -0.20(-0.49%)
Mar 27, 2008 41.63 41.63 40.84 40.84 797,600 -1.04(-2.48%)
Mar 26, 2008 42.99 42.99 41.50 41.88 1,073,652 -0.80(-1.87%)
Mar 25, 2008 42.68 42.82 41.90 42.68 598,310 +0.85(+2.03%)
Mar 24, 2008 41.87 42.14 41.48 41.83 956,590 -0.07(-0.17%)
Mar 21, 2008 41.10 42.05 40.70 41.90 851,794 +0.00(+0.00%)
Mar 20, 2008 41.10 42.05 40.70 41.90 851,794 +0.86(+2.10%)
Mar 19, 2008 42.49 42.70 40.95 41.04 1,124,666 -0.81(-1.94%)
Mar 18, 2008 41.24 41.85 41.11 41.85 1,075,454 +0.97(+2.37%)
Mar 17, 2008 41.00 41.24 40.25 40.88 1,895,229 -0.98(-2.34%)
Mar 14, 2008 42.75 43.68 41.61 41.86 1,806,925 -1.45(-3.35%)
Mar 13, 2008 42.76 43.49 42.10 43.31 1,360,510 -0.05(-0.12%)
Mar 12, 2008 43.93 44.09 43.28 43.36 1,636,314 -1.47(-3.28%)
Mar 11, 2008 44.19 44.83 43.76 44.83 1,687,200 +2.02(+4.72%)
Mar 10, 2008 43.21 43.60 42.81 42.81 1,586,265 -1.51(-3.41%)
Mar 07, 2008 44.97 45.05 44.23 44.32 998,549 -1.36(-2.98%)
Mar 06, 2008 46.77 47.15 45.58 45.68 1,229,109 -1.10(-2.35%)
Mar 05, 2008 47.06 47.48 46.53 46.78 898,225 +0.09(+0.19%)
Mar 04, 2008 46.02 46.87 46.02 46.69 1,175,225 -0.01(-0.02%)
Mar 03, 2008 46.48 46.86 46.29 46.70 913,661 -0.51(-1.08%)
Feb 29, 2008 48.31 48.31 47.03 47.21 798,761 -1.63(-3.34%)
Feb 28, 2008 49.40 49.40 48.62 48.84 889,602 -0.81(-1.63%)
Feb 27, 2008 49.98 50.00 49.30 49.65 1,483,703 +0.74(+1.51%)
Feb 26, 2008 48.24 49.18 47.92 48.91 1,240,400 +0.93(+1.94%)
Feb 25, 2008 47.44 47.98 47.05 47.98 1,241,950 +1.21(+2.59%)
Feb 22, 2008 46.97 46.97 45.75 46.77 1,497,262 +0.19(+0.41%)
Feb 21, 2008 47.00 47.39 46.38 46.58 1,219,288 -0.15(-0.32%)
Feb 20, 2008 46.64 46.89 45.90 46.73 2,055,266 -0.23(-0.49%)
Feb 19, 2008 46.99 47.44 45.88 46.96 2,893,189 +2.18(+4.87%)
Feb 18, 2008 44.89 44.99 44.27 44.78 0 +0.00(+0.00%)
Feb 15, 2008 44.89 44.99 44.27 44.78 1,048,457 -0.10(-0.22%)
Feb 14, 2008 45.43 45.59 44.77 44.88 743,490 +0.07(+0.16%)
Feb 13, 2008 44.83 45.09 44.16 44.81 1,522,190 +1.15(+2.63%)
Feb 12, 2008 43.99 44.20 43.45 43.66 1,362,450 +0.16(+0.37%)
Feb 11, 2008 42.95 43.57 42.74 43.50 856,176 +0.51(+1.19%)
Feb 08, 2008 43.08 43.58 42.73 42.99 881,379 -1.05(-2.38%)
Feb 07, 2008 43.70 44.35 43.57 44.04 1,252,178 +1.22(+2.85%)
Feb 06, 2008 43.59 43.69 42.80 42.82 1,323,850 -0.46(-1.06%)
Feb 05, 2008 43.51 44.18 43.25 43.28 1,733,289 -1.28(-2.87%)
Feb 04, 2008 45.29 45.29 44.50 44.56 1,332,425 -1.74(-3.76%)
Feb 01, 2008 45.57 46.89 45.55 46.30 1,949,270 -1.20(-2.53%)
Jan 31, 2008 47.75 47.94 46.09 47.50 1,437,164 +0.00(+0.00%)
Jan 30, 2008 47.74 48.45 46.87 47.50 1,164,250 -0.78(-1.62%)
Jan 29, 2008 47.51 48.50 47.51 48.28 1,078,807 +1.20(+2.55%)
Jan 28, 2008 45.55 47.09 45.55 47.08 892,704 +0.39(+0.84%)
Jan 25, 2008 47.94 47.94 46.40 46.69 1,682,928 -0.80(-1.68%)
Jan 24, 2008 46.90 47.52 46.57 47.49 1,582,100 -1.07(-2.20%)
Jan 23, 2008 46.45 48.75 45.53 48.56 2,606,387 -1.50(-3.00%)
Jan 22, 2008 47.38 50.17 47.38 50.06 1,931,905 -1.38(-2.68%)
Jan 21, 2008 51.30 52.11 50.57 51.44 0 +0.00(+0.00%)
Jan 18, 2008 51.30 52.11 50.57 51.44 1,729,659 +0.32(+0.63%)
Jan 17, 2008 52.34 52.55 51.00 51.12 1,819,429 -1.43(-2.72%)
Jan 16, 2008 53.00 53.20 51.98 52.55 2,275,467 -1.23(-2.29%)
Jan 15, 2008 54.84 54.84 53.67 53.78 2,180,500 -1.97(-3.53%)
Jan 14, 2008 56.20 56.50 55.09 55.75 1,546,947 +0.45(+0.81%)
Jan 11, 2008 56.00 56.21 55.12 55.30 910,923 -1.13(-2.00%)
Jan 10, 2008 56.14 56.95 55.72 56.43 849,692 -0.76(-1.33%)
Jan 09, 2008 56.36 57.19 55.94 57.19 2,423,115 +3.03(+5.59%)
Jan 08, 2008 55.00 55.44 54.03 54.16 1,419,500 +0.06(+0.11%)
Jan 07, 2008 53.97 54.66 53.42 54.10 2,061,272 +1.68(+3.20%)
Jan 04, 2008 52.88 53.27 52.18 52.42 1,724,452 -1.93(-3.55%)
Jan 03, 2008 54.32 54.48 53.92 54.35 1,064,798 +0.24(+0.44%)
Jan 02, 2008 54.30 55.00 53.60 54.11 861,598 -0.19(-0.35%)
Jan 01, 2008 54.40 54.86 54.08 54.30 0 +0.00(+0.00%)
Dec 31, 2007 54.40 54.86 54.08 54.30 450,324 +0.00(+0.00%)
Dec 28, 2007 55.08 55.08 54.30 54.30 284,300 -0.45(-0.82%)
Dec 27, 2007 55.73 55.73 54.67 54.75 472,500 -1.20(-2.14%)
Dec 26, 2007 55.24 56.10 55.24 55.95 453,911 +1.31(+2.40%)
Dec 24, 2007 54.99 54.99 54.31 54.64 193,617 +0.10(+0.18%)
Dec 21, 2007 53.87 54.85 53.87 54.54 1,198,666 +0.74(+1.38%)
Dec 20, 2007 53.79 53.99 53.35 53.80 612,311 -0.41(-0.76%)
Dec 19, 2007 54.49 54.82 54.00 54.21 834,520 -0.23(-0.42%)
Dec 18, 2007 54.70 54.75 53.30 54.44 723,380 +0.65(+1.21%)
Dec 17, 2007 54.58 54.58 53.63 53.79 758,607 -0.73(-1.34%)
Dec 14, 2007 55.22 55.22 54.37 54.52 752,660 -1.74(-3.09%)
Dec 13, 2007 56.00 56.54 55.86 56.26 1,230,553 +0.31(+0.55%)
Dec 12, 2007 56.23 56.75 55.22 55.95 1,631,202 +1.36(+2.49%)
Dec 11, 2007 55.85 56.13 54.18 54.59 1,717,427 -0.10(-0.18%)
Dec 10, 2007 54.10 54.78 54.01 54.69 1,044,665 +1.46(+2.74%)
Dec 07, 2007 53.40 53.47 52.94 53.23 826,908 -1.54(-2.81%)
Dec 06, 2007 53.60 54.85 53.60 54.77 505,530 +1.13(+2.11%)
Dec 05, 2007 52.97 54.31 52.87 53.64 972,750 +0.66(+1.25%)
Dec 04, 2007 53.48 53.48 52.61 52.98 788,777 -0.73(-1.36%)
Dec 03, 2007 54.40 54.40 53.36 53.71 686,558 -0.26(-0.48%)
Nov 30, 2007 54.01 55.56 53.42 53.97 1,056,147 -0.24(-0.44%)
Nov 29, 2007 54.52 55.06 53.80 54.21 1,385,530 -0.79(-1.44%)
Nov 28, 2007 54.10 55.44 54.10 55.00 1,725,851 +1.69(+3.17%)
Nov 27, 2007 52.61 53.31 51.92 53.31 1,838,698 +3.30(+6.60%)
Nov 26, 2007 50.18 51.23 49.91 50.01 1,005,521 +0.93(+1.89%)
Nov 23, 2007 47.72 49.34 47.72 49.08 490,601 +1.75(+3.70%)
Nov 21, 2007 48.50 48.50 47.32 47.33 727,821 -0.81(-1.68%)
Nov 20, 2007 48.75 48.75 47.62 48.14 631,050 +0.82(+1.73%)
Nov 19, 2007 48.59 48.59 47.01 47.32 665,488 -0.91(-1.89%)
Nov 16, 2007 49.15 49.15 47.99 48.23 710,672 -0.15(-0.31%)
Nov 15, 2007 48.50 49.02 48.17 48.38 1,108,632 -0.27(-0.55%)
Nov 14, 2007 50.00 50.00 48.56 48.65 792,890 -0.27(-0.55%)
Nov 13, 2007 47.20 48.95 47.20 48.92 1,039,640 +2.21(+4.73%)
Nov 12, 2007 46.53 47.70 46.53 46.71 706,535 -0.29(-0.62%)
Nov 09, 2007 46.50 47.50 46.48 47.00 779,400 -0.27(-0.57%)
Nov 08, 2007 48.10 48.16 47.00 47.27 1,062,514 -0.66(-1.38%)
Nov 07, 2007 48.85 48.85 47.68 47.93 990,075 -0.92(-1.88%)
Nov 06, 2007 48.65 49.00 48.34 48.85 846,001 +0.21(+0.43%)
Nov 05, 2007 49.05 49.73 48.00 48.64 1,150,123 -0.90(-1.82%)
Nov 02, 2007 49.90 49.90 49.04 49.54 748,100 +0.44(+0.90%)
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.