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 31, 2013 18.02 18.02 16.66 17.25 11,273,535 -2.17(-11.17%)
Oct 30, 2013 19.48 19.61 19.35 19.42 1,799,313 -0.06(-0.31%)
Oct 29, 2013 19.51 19.62 19.42 19.48 1,637,691 -0.03(-0.15%)
Oct 28, 2013 19.50 19.57 19.36 19.51 1,460,218 +0.25(+1.30%)
Oct 25, 2013 19.25 19.39 19.20 19.26 1,558,192 +0.12(+0.63%)
Oct 24, 2013 19.20 19.30 19.07 19.14 3,696,112 -0.34(-1.75%)
Oct 23, 2013 19.63 19.63 19.34 19.48 3,179,728 -0.31(-1.57%)
Oct 22, 2013 19.77 19.85 19.63 19.79 1,795,912 +0.11(+0.56%)
Oct 21, 2013 19.67 19.71 19.55 19.68 2,291,041 +0.07(+0.36%)
Oct 18, 2013 19.87 19.88 19.50 19.61 3,431,961 -0.42(-2.10%)
Oct 17, 2013 19.75 20.06 19.71 20.03 1,882,710 +0.27(+1.37%)
Oct 16, 2013 19.63 19.80 19.60 19.76 2,885,533 +0.06(+0.30%)
Oct 15, 2013 19.86 19.90 19.59 19.70 2,069,588 -0.23(-1.15%)
Oct 14, 2013 19.80 20.06 19.65 19.93 1,593,286 -0.03(-0.15%)
Oct 11, 2013 19.60 20.00 19.60 19.96 2,929,294 +0.39(+1.99%)
Oct 10, 2013 19.59 19.62 19.23 19.57 4,564,976 -0.18(-0.91%)
Oct 09, 2013 19.83 19.86 19.51 19.75 2,171,617 +0.14(+0.71%)
Oct 08, 2013 19.95 19.96 19.42 19.61 2,846,376 -0.66(-3.26%)
Oct 07, 2013 20.47 20.55 20.24 20.27 2,573,022 -0.60(-2.87%)
Oct 04, 2013 20.73 20.93 20.69 20.87 760,868 -0.04(-0.19%)
Oct 03, 2013 21.16 21.16 20.82 20.91 2,193,573 -0.29(-1.37%)
Oct 02, 2013 21.12 21.20 20.91 21.20 1,407,228 -0.20(-0.93%)
Oct 01, 2013 21.38 21.50 21.30 21.40 896,988 -0.12(-0.56%)
Sep 30, 2013 21.30 21.60 21.25 21.52 1,257,550 +0.23(+1.08%)
Sep 27, 2013 21.30 21.34 21.15 21.29 925,800 -0.01(-0.05%)
Sep 26, 2013 21.30 21.44 21.18 21.30 755,780 +0.19(+0.90%)
Sep 25, 2013 21.28 21.28 21.06 21.11 1,068,838 -0.26(-1.22%)
Sep 24, 2013 21.38 21.50 21.21 21.37 1,031,250 +0.08(+0.38%)
Sep 23, 2013 21.39 21.40 21.07 21.29 1,461,290 -0.07(-0.33%)
Sep 20, 2013 21.65 21.65 21.26 21.36 1,976,120 -0.27(-1.25%)
Sep 19, 2013 21.75 21.94 21.60 21.63 3,298,616 -0.25(-1.14%)
Sep 18, 2013 21.70 21.93 21.37 21.88 3,960,043 +0.22(+1.02%)
Sep 17, 2013 21.50 21.78 21.49 21.66 2,931,216 +0.20(+0.93%)
Sep 16, 2013 21.38 21.48 21.32 21.46 2,878,695 +0.28(+1.32%)
Sep 13, 2013 21.21 21.21 20.90 21.18 2,039,902 +0.02(+0.09%)
Sep 12, 2013 21.28 21.29 21.05 21.16 3,965,814 -0.26(-1.21%)
Sep 11, 2013 21.30 21.42 21.22 21.42 3,124,250 -0.30(-1.38%)
Sep 10, 2013 21.65 21.76 21.59 21.72 2,682,727 +0.11(+0.51%)
Sep 09, 2013 21.17 21.63 21.06 21.61 3,368,259 +0.59(+2.81%)
Sep 06, 2013 21.12 21.18 20.88 21.02 1,004,028 -0.07(-0.33%)
Sep 05, 2013 20.77 21.14 20.76 21.09 2,910,192 +0.28(+1.35%)
Sep 04, 2013 20.51 20.83 20.46 20.81 1,312,829 +0.40(+1.96%)
Sep 03, 2013 20.40 20.69 20.36 20.41 1,935,974 +0.45(+2.25%)
Aug 30, 2013 20.12 20.16 19.89 19.96 1,082,928 -0.22(-1.09%)
Aug 29, 2013 20.14 20.31 20.13 20.18 1,011,558 +0.02(+0.10%)
Aug 28, 2013 20.16 20.26 20.05 20.16 2,030,059 -0.22(-1.08%)
Aug 27, 2013 20.57 20.65 20.31 20.38 3,382,133 +0.28(+1.39%)
Aug 26, 2013 20.13 20.20 20.06 20.10 1,966,820 -0.11(-0.54%)
Aug 23, 2013 20.04 20.25 19.96 20.21 2,218,937 +0.50(+2.54%)
Aug 22, 2013 19.67 19.76 19.61 19.71 896,209 +0.05(+0.25%)
Aug 21, 2013 19.83 19.92 19.53 19.66 1,238,943 -0.29(-1.45%)
Aug 20, 2013 19.79 19.96 19.66 19.95 2,079,223 +0.03(+0.15%)
Aug 19, 2013 20.06 20.21 19.89 19.92 1,838,166 -0.06(-0.30%)
Aug 16, 2013 20.10 20.21 19.98 19.98 1,406,649 +0.12(+0.60%)
Aug 15, 2013 20.02 20.07 19.83 19.86 1,775,896 -0.22(-1.10%)
Aug 14, 2013 20.25 20.30 20.07 20.08 1,758,611 -0.05(-0.25%)
Aug 13, 2013 20.20 20.20 20.02 20.13 2,222,025 +0.13(+0.65%)
Aug 12, 2013 20.07 20.12 19.92 20.00 2,498,141 -0.15(-0.74%)
Aug 09, 2013 20.36 20.36 20.11 20.15 1,593,034 -0.05(-0.25%)
Aug 08, 2013 20.16 20.36 19.96 20.20 3,866,785 +0.07(+0.35%)
Aug 07, 2013 20.29 20.44 20.11 20.13 3,143,075 -0.59(-2.85%)
Aug 06, 2013 20.89 20.91 20.38 20.72 5,369,298 -1.04(-4.78%)
Aug 05, 2013 21.63 21.82 21.59 21.76 1,418,560 +0.14(+0.65%)
Aug 02, 2013 21.29 21.70 21.29 21.62 3,607,750 -0.34(-1.55%)
Aug 01, 2013 21.93 22.25 21.62 21.96 2,974,989 +0.92(+4.37%)
Jul 31, 2013 21.20 21.49 20.72 21.04 7,249,127 -0.59(-2.73%)
Jul 30, 2013 21.48 21.78 21.48 21.63 2,663,404 +0.39(+1.84%)
Jul 29, 2013 21.05 21.40 20.98 21.24 2,781,031 -0.34(-1.58%)
Jul 26, 2013 21.59 21.65 21.43 21.58 1,742,760 -0.53(-2.40%)
Jul 25, 2013 22.01 22.15 21.77 22.11 2,146,755 -0.70(-3.07%)
Jul 24, 2013 23.04 23.05 22.68 22.81 1,327,152 -0.20(-0.87%)
Jul 23, 2013 23.01 23.10 22.90 23.01 2,485,940 +0.42(+1.86%)
Jul 22, 2013 22.30 22.68 22.11 22.59 3,804,408 +0.48(+2.17%)
Jul 19, 2013 22.03 22.17 21.92 22.11 1,647,316 -0.03(-0.14%)
Jul 18, 2013 22.10 22.18 21.98 22.14 1,402,361 +0.02(+0.09%)
Jul 17, 2013 22.17 22.19 22.05 22.12 1,923,113 +0.16(+0.73%)
Jul 16, 2013 22.15 22.22 21.93 21.96 1,608,384 -0.28(-1.26%)
Jul 15, 2013 22.25 22.30 22.17 22.24 1,284,018 +0.05(+0.23%)
Jul 12, 2013 21.98 22.19 21.93 22.19 1,065,716 -0.01(-0.05%)
Jul 11, 2013 22.11 22.25 22.05 22.20 1,605,354 +0.43(+1.98%)
Jul 10, 2013 21.68 21.93 21.67 21.77 1,034,812 -0.01(-0.05%)
Jul 09, 2013 21.78 21.89 21.71 21.78 1,233,262 +0.17(+0.79%)
Jul 08, 2013 21.54 21.70 21.53 21.61 1,502,053 -0.15(-0.69%)
Jul 05, 2013 21.88 21.94 21.51 21.76 1,508,699 +0.11(+0.51%)
Jul 03, 2013 21.38 21.66 21.38 21.65 1,091,056 -0.16(-0.73%)
Jul 02, 2013 21.85 22.10 21.72 21.81 2,563,740 +0.34(+1.58%)
Jul 01, 2013 21.50 21.69 21.28 21.47 2,158,631 +0.28(+1.32%)
Jun 28, 2013 21.10 21.41 21.06 21.19 3,036,095 -0.01(-0.05%)
Jun 27, 2013 20.95 21.24 20.91 21.20 2,746,407 +0.36(+1.73%)
Jun 26, 2013 20.71 20.90 20.68 20.84 2,441,214 +0.44(+2.16%)
Jun 25, 2013 20.33 20.46 20.13 20.40 1,874,187 +0.46(+2.31%)
Jun 24, 2013 20.38 20.12 19.64 19.94 2,744,610 -0.44(-2.16%)
Jun 21, 2013 20.48 20.50 19.97 20.38 3,705,227 +0.34(+1.70%)
Jun 20, 2013 20.61 20.62 19.95 20.04 5,460,357 -0.45(-2.20%)
Jun 19, 2013 21.13 21.17 20.49 20.49 5,014,147 -0.91(-4.25%)
Jun 18, 2013 21.56 21.60 21.28 21.40 4,597,988 +0.68(+3.28%)
Jun 17, 2013 20.55 21.05 20.50 20.72 8,074,382 +0.84(+4.23%)
Jun 14, 2013 20.28 20.41 19.69 19.88 6,001,848 -1.15(-5.47%)
Jun 13, 2013 20.73 21.06 20.26 21.03 10,546,475 +0.75(+3.70%)
Jun 12, 2013 20.63 20.66 20.18 20.28 3,401,489 -0.02(-0.10%)
Jun 11, 2013 20.59 20.60 20.14 20.30 4,832,034 +0.19(+0.94%)
Jun 10, 2013 20.28 20.36 20.03 20.11 3,096,431 +0.55(+2.81%)
Jun 07, 2013 19.34 19.66 19.09 19.56 3,860,320 +0.60(+3.16%)
Jun 06, 2013 18.85 19.03 18.59 18.96 4,586,496 -0.04(-0.21%)
Jun 05, 2013 19.34 19.48 18.94 19.00 5,199,496 -0.82(-4.14%)
Jun 04, 2013 20.10 20.20 19.57 19.82 4,072,438 +0.28(+1.43%)
Jun 03, 2013 19.40 19.55 18.91 19.54 7,272,622 -0.61(-3.03%)
May 31, 2013 20.18 20.45 20.14 20.15 4,174,440 -0.69(-3.31%)
May 30, 2013 20.12 21.51 20.11 20.84 14,628,458 +0.74(+3.68%)
May 29, 2013 20.01 20.25 19.91 20.10 6,805,680 -0.57(-2.76%)
May 28, 2013 20.67 20.99 20.61 20.67 4,375,883 -0.29(-1.38%)
May 24, 2013 20.88 21.14 20.80 20.96 4,413,758 -0.67(-3.10%)
May 23, 2013 20.74 21.71 20.62 21.63 10,012,334 -0.52(-2.35%)
May 22, 2013 23.00 23.38 22.12 22.15 15,075,013 -0.76(-3.32%)
May 21, 2013 21.16 23.10 20.92 22.91 22,387,564 +1.94(+9.25%)
May 20, 2013 21.09 21.20 20.82 20.97 3,586,827 +0.63(+3.10%)
May 17, 2013 20.12 20.38 20.10 20.34 4,723,802 +0.24(+1.19%)
May 16, 2013 20.20 20.57 20.09 20.10 4,722,025 -0.35(-1.71%)
May 15, 2013 20.51 20.62 20.30 20.45 8,201,603 +1.56(+8.26%)
May 13, 2013 18.29 19.21 18.25 18.89 6,130,536 +0.97(+5.41%)
May 10, 2013 17.80 18.08 17.74 17.92 3,040,245 -0.16(-0.88%)
May 09, 2013 17.86 18.25 17.54 18.08 3,576,641 +0.14(+0.78%)
May 08, 2013 17.82 18.12 17.76 17.94 3,406,129 +0.24(+1.36%)
May 07, 2013 17.55 17.75 17.47 17.70 3,920,681 +0.57(+3.33%)
May 06, 2013 17.07 17.22 17.06 17.13 2,201,963 -0.03(-0.17%)
May 03, 2013 16.92 17.18 16.79 17.16 2,663,707 +0.37(+2.20%)
May 02, 2013 16.75 16.85 16.59 16.79 2,310,631 +0.54(+3.32%)
May 01, 2013 16.27 16.32 16.20 16.25 1,383,279 -0.18(-1.10%)
Apr 30, 2013 16.49 16.53 16.33 16.43 1,838,500 -0.13(-0.79%)
Apr 29, 2013 16.46 16.59 16.44 16.56 1,156,699 +0.08(+0.49%)
Apr 26, 2013 16.64 17.20 16.28 16.48 4,839,507 -0.72(-4.19%)
Apr 25, 2013 17.10 17.51 16.91 17.20 6,628,709 +0.71(+4.31%)
Apr 24, 2013 16.45 16.60 16.41 16.49 1,675,672 -0.18(-1.08%)
Apr 23, 2013 16.50 16.85 16.50 16.67 1,457,583 +0.15(+0.91%)
Apr 22, 2013 16.44 16.52 16.30 16.52 1,574,698 -0.13(-0.78%)
Apr 19, 2013 16.54 16.70 16.43 16.65 1,901,517 +0.47(+2.90%)
Apr 18, 2013 16.35 16.35 16.09 16.18 1,749,412 -0.23(-1.40%)
Apr 17, 2013 16.48 16.53 16.20 16.41 2,006,538 -0.15(-0.91%)
Apr 16, 2013 16.47 16.59 16.36 16.56 1,838,830 +0.08(+0.49%)
Apr 15, 2013 16.82 16.87 16.39 16.48 2,935,383 -0.19(-1.14%)
Apr 12, 2013 16.67 16.75 16.45 16.67 3,122,821 -0.23(-1.36%)
Apr 11, 2013 16.92 16.94 16.73 16.90 2,455,091 -0.03(-0.18%)
Apr 10, 2013 16.80 16.98 16.80 16.93 1,228,446 +0.14(+0.83%)
Apr 09, 2013 16.64 16.86 16.61 16.79 1,776,691 -0.23(-1.35%)
Apr 08, 2013 16.90 17.05 16.85 17.02 2,434,130 +0.33(+1.98%)
Apr 05, 2013 16.38 16.69 16.23 16.69 3,299,642 -0.31(-1.82%)
Apr 04, 2013 16.87 17.11 16.84 17.00 5,224,235 +0.57(+3.47%)
Apr 03, 2013 16.83 16.88 16.21 16.43 4,774,621 -0.57(-3.35%)
Apr 02, 2013 16.83 17.20 16.76 17.00 3,214,442 +0.40(+2.41%)
Apr 01, 2013 16.86 16.90 16.54 16.60 3,052,380 -0.80(-4.60%)
Mar 28, 2013 17.32 17.45 17.31 17.40 1,685,895 -0.24(-1.36%)
Mar 27, 2013 17.35 17.66 17.35 17.64 2,406,731 +0.15(+0.86%)
Mar 26, 2013 17.57 17.61 17.35 17.49 2,605,312 -0.28(-1.58%)
Mar 25, 2013 18.00 18.06 17.54 17.77 3,943,670 +0.09(+0.51%)
Mar 22, 2013 17.58 17.75 17.53 17.68 2,932,065 +0.37(+2.14%)
Mar 21, 2013 17.63 17.63 17.20 17.31 4,008,832 -0.40(-2.26%)
Mar 20, 2013 17.33 17.74 17.29 17.71 3,622,881 +0.54(+3.15%)
Mar 19, 2013 17.37 17.45 17.05 17.17 4,102,238 +0.36(+2.14%)
Mar 18, 2013 16.53 16.96 16.42 16.81 4,927,353 -0.45(-2.61%)
Mar 15, 2013 17.26 17.39 17.20 17.26 5,386,707 +1.23(+7.67%)
Mar 14, 2013 15.86 16.03 15.86 16.03 4,914,138 +0.30(+1.91%)
Mar 13, 2013 15.68 15.77 15.59 15.73 2,480,577 +0.18(+1.16%)
Mar 12, 2013 15.44 15.72 15.24 15.55 8,800,809 -0.41(-2.57%)
Mar 11, 2013 15.67 16.02 15.66 15.96 4,048,357 +0.37(+2.37%)
Mar 08, 2013 15.55 15.66 15.44 15.59 4,835,164 +0.03(+0.19%)
Mar 07, 2013 15.56 15.71 15.22 15.56 2,201,107 -0.28(-1.77%)
Mar 06, 2013 15.74 15.95 15.73 15.84 2,713,721 +0.33(+2.13%)
Mar 05, 2013 15.45 15.58 15.42 15.51 2,476,212 -0.06(-0.39%)
Mar 04, 2013 15.49 15.60 15.22 15.57 4,821,399 +0.34(+2.23%)
Mar 01, 2013 14.98 15.28 14.85 15.23 4,894,771 +0.65(+4.46%)
Feb 28, 2013 14.39 14.65 14.35 14.58 3,055,280 +0.24(+1.67%)
Feb 27, 2013 14.07 14.36 14.05 14.34 1,922,125 +0.30(+2.14%)
Feb 26, 2013 13.94 14.05 13.88 14.04 3,070,263 +0.25(+1.81%)
Feb 25, 2013 14.21 14.32 13.75 13.79 2,851,335 -0.28(-1.99%)
Feb 22, 2013 13.99 14.13 13.89 14.07 2,035,769 -0.01(-0.07%)
Feb 21, 2013 14.31 14.32 13.94 14.08 3,708,311 -0.39(-2.70%)
Feb 20, 2013 14.75 14.78 14.44 14.47 3,112,740 -0.18(-1.23%)
Feb 19, 2013 14.54 14.71 14.54 14.65 2,490,068 +0.31(+2.16%)
Feb 15, 2013 14.29 14.39 14.23 14.34 2,641,336 +0.11(+0.77%)
Feb 14, 2013 14.27 14.46 14.16 14.23 3,259,356 +0.02(+0.14%)
Feb 13, 2013 14.16 14.32 14.13 14.21 5,939,297 -0.47(-3.20%)
Feb 12, 2013 14.77 14.81 14.58 14.68 2,709,077 -0.31(-2.07%)
Feb 11, 2013 15.00 15.05 14.90 14.99 2,029,911 +0.07(+0.47%)
Feb 08, 2013 14.70 14.99 14.67 14.92 4,721,925 -0.21(-1.39%)
Feb 07, 2013 15.27 15.45 14.56 15.13 7,780,838 -0.69(-4.36%)
Feb 06, 2013 15.66 15.85 15.52 15.82 3,501,257 +0.34(+2.20%)
Feb 04, 2013 15.76 15.79 15.44 15.48 6,403,786 +0.35(+2.31%)
Feb 01, 2013 14.71 15.14 14.64 15.13 5,018,489 +0.19(+1.27%)
Jan 31, 2013 14.89 14.98 14.63 14.94 2,597,409 -0.05(-0.33%)
Jan 30, 2013 15.10 15.16 14.97 14.99 3,199,006 -0.15(-0.99%)
Jan 29, 2013 15.11 15.23 15.00 15.14 5,664,471 +0.02(+0.13%)
Jan 28, 2013 15.49 15.49 14.83 15.12 8,239,386 +0.71(+4.93%)
Jan 25, 2013 14.32 14.46 14.25 14.41 6,598,469 +0.89(+6.58%)
Jan 24, 2013 13.41 13.56 13.36 13.52 4,676,884 +0.27(+2.04%)
Jan 23, 2013 13.16 13.29 13.08 13.25 3,222,339 -0.10(-0.75%)
Jan 22, 2013 13.18 13.38 13.11 13.35 8,122,517 +0.65(+5.12%)
Jan 18, 2013 12.66 12.74 12.48 12.70 9,285,715 +0.79(+6.63%)
Jan 17, 2013 11.55 11.98 11.52 11.91 10,669,598 +0.71(+6.34%)
Jan 16, 2013 11.22 11.44 11.17 11.20 6,347,496 -0.03(-0.27%)
Jan 15, 2013 11.22 11.25 11.13 11.23 7,202,640 -0.05(-0.44%)
Jan 14, 2013 11.18 11.34 11.18 11.28 5,212,452 +0.19(+1.71%)
Jan 11, 2013 11.13 11.17 11.07 11.09 4,802,212 +0.04(+0.36%)
Jan 10, 2013 11.02 11.10 10.99 11.05 5,175,230 +0.31(+2.89%)
Jan 09, 2013 10.77 10.83 10.71 10.74 2,063,169 +0.02(+0.19%)
Jan 08, 2013 10.82 10.83 10.59 10.72 3,265,972 -0.25(-2.28%)
Jan 07, 2013 10.97 11.06 10.87 10.97 3,103,475 -0.17(-1.53%)
Jan 04, 2013 11.11 11.24 11.08 11.14 4,984,468 -0.35(-3.05%)
Jan 03, 2013 11.45 11.57 11.41 11.49 2,386,661 -0.02(-0.17%)
Jan 02, 2013 11.48 11.51 11.38 11.51 2,284,252 +0.31(+2.77%)
Dec 31, 2012 11.02 11.21 10.99 11.20 1,383,834 +0.19(+1.73%)
Dec 28, 2012 11.02 11.10 10.97 11.01 1,136,389 -0.03(-0.27%)
Dec 27, 2012 11.03 11.09 10.94 11.04 2,100,743 -0.07(-0.59%)
Dec 26, 2012 11.10 11.22 11.01 11.11 2,072,188 +0.20(+1.79%)
Dec 24, 2012 10.95 10.99 10.90 10.91 550,234 -0.02(-0.18%)
Dec 21, 2012 10.90 11.00 10.84 10.93 1,913,577 -0.20(-1.80%)
Dec 20, 2012 10.97 11.13 10.92 11.13 2,737,659 +0.16(+1.46%)
Dec 19, 2012 11.14 11.30 10.96 10.97 3,406,886 -0.15(-1.35%)
Dec 18, 2012 11.00 11.15 10.98 11.12 3,019,602 +0.12(+1.09%)
Dec 17, 2012 10.97 11.02 10.92 11.00 1,589,103 +0.04(+0.36%)
Dec 14, 2012 10.80 10.98 10.79 10.96 4,241,325 +0.23(+2.14%)
Dec 13, 2012 10.54 10.80 10.52 10.73 4,305,597 +0.50(+4.89%)
Dec 12, 2012 10.10 10.28 10.03 10.23 2,894,584 +0.34(+3.44%)
Dec 11, 2012 9.870 9.960 9.850 9.890 1,161,170 -0.09(-0.90%)
Dec 10, 2012 9.970 10.00 9.870 9.980 1,702,363 -0.14(-1.38%)
Dec 07, 2012 10.07 10.15 10.04 10.12 1,898,515 +0.11(+1.10%)
Dec 06, 2012 9.890 10.05 9.850 10.01 3,165,588 +0.31(+3.20%)
Dec 05, 2012 9.600 9.770 9.570 9.700 2,598,721 +0.07(+0.73%)
Dec 04, 2012 9.640 9.710 9.600 9.630 1,242,903 -0.11(-1.13%)
Nov 30, 2012 9.730 9.770 9.710 9.740 842,078 -0.16(-1.62%)
Nov 29, 2012 9.790 9.910 9.760 9.900 1,081,763 +0.11(+1.12%)
Nov 28, 2012 9.670 9.810 9.590 9.790 1,524,401 +0.05(+0.51%)
Nov 27, 2012 9.860 9.890 9.720 9.740 3,100,671 -0.16(-1.62%)
Nov 26, 2012 9.930 9.940 9.820 9.900 1,126,697 -0.12(-1.20%)
Nov 23, 2012 9.850 10.12 9.850 10.02 1,556,561 -0.06(-0.60%)
Nov 21, 2012 10.02 10.09 9.990 10.08 995,220 +0.09(+0.90%)
Nov 20, 2012 10.08 10.08 9.890 9.990 1,843,205 -0.20(-1.96%)
Nov 19, 2012 10.15 10.22 10.10 10.19 2,546,303 +0.07(+0.69%)
Nov 16, 2012 10.07 10.16 9.970 10.12 4,647,271 +0.31(+3.16%)
Nov 15, 2012 9.790 9.920 9.770 9.810 3,658,145 -0.01(-0.10%)
Nov 14, 2012 10.05 10.09 9.770 9.820 12,684,687 -0.95(-8.82%)
Nov 13, 2012 10.77 10.83 10.70 10.77 2,297,254 +0.12(+1.13%)
Nov 12, 2012 10.77 10.79 10.61 10.65 1,988,872 -0.21(-1.93%)
Nov 09, 2012 10.94 10.99 10.83 10.86 2,760,163 -0.04(-0.37%)
Nov 08, 2012 11.06 11.10 10.87 10.90 4,125,558 -0.28(-2.50%)
Nov 07, 2012 11.29 11.29 11.04 11.18 1,420,315 +0.00(+0.00%)
Nov 06, 2012 11.19 11.23 11.08 11.18 3,087,083 -0.07(-0.62%)
Nov 05, 2012 11.35 11.36 11.08 11.25 3,145,460 -0.08(-0.71%)
Nov 02, 2012 11.68 11.68 11.32 11.33 2,733,765 -0.49(-4.15%)
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.