Sony Corp (NY: SNE )

104.14 USD +2.30 (+2.26%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.10 19.90 19.10 19.82 7,399,240 +1.10(+5.88%)
Oct 30, 2014 18.54 18.86 18.52 18.72 4,897,672 +0.36(+1.96%)
Oct 29, 2014 18.47 18.52 18.23 18.36 2,978,856 +0.64(+3.61%)
Oct 28, 2014 17.59 17.74 17.50 17.72 1,364,136 +0.24(+1.37%)
Oct 27, 2014 17.43 17.50 17.72 17.48 2,122,222 -0.24(-1.35%)
Oct 24, 2014 17.66 17.72 17.54 17.72 1,419,494 -0.15(-0.84%)
Oct 23, 2014 17.79 17.98 17.74 17.87 1,744,763 +0.24(+1.36%)
Oct 22, 2014 17.78 17.86 17.61 17.63 2,486,551 +0.20(+1.15%)
Oct 21, 2014 17.37 17.48 17.30 17.43 5,626,207 -0.10(-0.57%)
Oct 20, 2014 17.37 17.53 17.35 17.53 1,325,802 +0.29(+1.68%)
Oct 17, 2014 17.15 17.28 17.11 17.24 1,706,307 +0.35(+2.07%)
Oct 16, 2014 16.57 17.01 16.57 16.89 1,940,534 -0.15(-0.88%)
Oct 15, 2014 17.08 17.10 16.66 17.04 4,471,481 -0.01(-0.06%)
Oct 14, 2014 17.05 17.19 16.96 17.05 1,945,610 +0.07(+0.41%)
Oct 13, 2014 17.14 17.25 16.96 16.98 1,899,045 -0.14(-0.82%)
Oct 10, 2014 17.33 17.45 17.11 17.12 2,165,099 -0.06(-0.35%)
Oct 09, 2014 17.39 17.47 17.15 17.18 2,735,232 -0.61(-3.43%)
Oct 08, 2014 17.59 17.80 17.42 17.79 2,859,716 +0.42(+2.42%)
Oct 07, 2014 17.63 17.63 17.36 17.37 1,604,355 -0.39(-2.20%)
Oct 06, 2014 17.66 17.79 17.64 17.76 1,666,633 +0.15(+0.85%)
Oct 03, 2014 17.52 17.69 17.41 17.61 1,965,461 +0.15(+0.86%)
Oct 02, 2014 17.48 17.52 17.22 17.46 2,310,483 -0.31(-1.74%)
Oct 01, 2014 17.89 17.92 17.70 17.77 2,204,071 -0.27(-1.50%)
Sep 30, 2014 18.05 18.11 17.97 18.04 3,077,973 +0.26(+1.46%)
Sep 29, 2014 17.70 17.81 17.69 17.78 4,041,758 +0.36(+2.07%)
Sep 26, 2014 17.39 17.46 17.35 17.42 1,798,404 +0.15(+0.87%)
Sep 25, 2014 17.46 17.46 17.22 17.27 2,531,267 -0.08(-0.46%)
Sep 24, 2014 17.37 17.40 17.31 17.35 3,385,028 -0.02(-0.12%)
Sep 23, 2014 17.38 17.42 17.31 17.37 2,496,624 +0.01(+0.06%)
Sep 22, 2014 17.49 17.54 17.34 17.36 4,991,009 -0.33(-1.87%)
Sep 19, 2014 17.72 17.78 17.62 17.69 4,472,656 -0.35(-1.94%)
Sep 18, 2014 18.00 18.12 17.89 18.04 10,020,459 -0.84(-4.45%)
Sep 17, 2014 18.57 19.20 18.51 18.88 15,652,310 -1.37(-6.77%)
Sep 16, 2014 20.05 20.35 20.04 20.25 2,830,174 +0.38(+1.91%)
Sep 15, 2014 19.82 19.89 19.73 19.87 2,430,858 +0.05(+0.25%)
Sep 12, 2014 19.84 19.95 19.77 19.82 2,350,701 +0.02(+0.10%)
Sep 11, 2014 19.60 19.85 19.59 19.80 3,354,567 +0.30(+1.54%)
Sep 10, 2014 19.28 19.53 19.28 19.50 2,903,746 +0.30(+1.56%)
Sep 09, 2014 19.22 19.28 19.17 19.20 1,472,823 -0.01(-0.05%)
Sep 08, 2014 19.25 19.26 19.17 19.21 794,460 -0.06(-0.31%)
Sep 05, 2014 19.22 19.28 19.10 19.27 1,454,512 -0.35(-1.78%)
Sep 04, 2014 19.65 19.69 19.59 19.62 1,884,267 -0.09(-0.46%)
Sep 03, 2014 19.80 19.94 19.67 19.71 2,154,243 +0.31(+1.60%)
Sep 02, 2014 19.32 19.44 19.26 19.40 2,319,636 +0.29(+1.52%)
Aug 29, 2014 19.11 19.11 19.11 19.11 1,400,600 +0.21(+1.11%)
Aug 28, 2014 18.82 18.97 18.82 18.90 828,045 +0.07(+0.37%)
Aug 27, 2014 18.86 18.86 18.85 18.83 726,300 -0.04(-0.21%)
Aug 26, 2014 18.88 18.92 18.85 18.87 810,075 -0.10(-0.53%)
Aug 25, 2014 18.96 19.05 18.94 18.97 852,773 +0.11(+0.58%)
Aug 22, 2014 18.82 18.92 18.78 18.86 1,377,610 +0.03(+0.16%)
Aug 21, 2014 18.93 18.93 18.82 18.83 2,560,479 -0.12(-0.63%)
Aug 20, 2014 18.81 19.00 18.80 18.95 3,275,002 +0.09(+0.48%)
Aug 19, 2014 18.60 18.90 18.60 18.86 2,993,983 +0.34(+1.84%)
Aug 18, 2014 18.45 18.55 18.38 18.52 1,993,157 +0.11(+0.60%)
Aug 15, 2014 18.27 18.44 18.24 18.41 3,944,888 +0.34(+1.88%)
Aug 14, 2014 17.89 18.08 17.86 18.07 2,018,281 +0.13(+0.72%)
Aug 13, 2014 17.84 17.97 17.81 17.94 2,614,525 +0.58(+3.34%)
Aug 12, 2014 17.43 17.48 17.30 17.36 1,534,997 -0.01(-0.06%)
Aug 11, 2014 17.38 17.43 17.34 17.37 1,802,622 -0.05(-0.29%)
Aug 08, 2014 17.30 17.41 17.16 17.42 4,101,466 +0.08(+0.46%)
Aug 07, 2014 17.55 17.63 17.30 17.34 2,485,915 -0.41(-2.31%)
Aug 06, 2014 17.63 17.80 17.61 17.75 2,639,628 -0.26(-1.44%)
Aug 05, 2014 18.10 18.19 17.96 18.01 1,722,934 -0.29(-1.58%)
Aug 04, 2014 18.14 18.37 18.13 18.30 1,731,229 +0.28(+1.55%)
Aug 01, 2014 18.07 18.11 17.87 18.02 3,607,544 -0.41(-2.22%)
Jul 31, 2014 17.95 19.11 17.95 18.43 7,803,747 +0.90(+5.13%)
Jul 30, 2014 17.52 17.61 17.47 17.53 1,719,541 +0.06(+0.34%)
Jul 29, 2014 17.56 17.58 17.46 17.47 1,780,046 -0.24(-1.36%)
Jul 28, 2014 17.67 17.76 17.60 17.71 1,725,636 +0.03(+0.17%)
Jul 25, 2014 17.61 17.72 17.61 17.68 2,177,990 +0.35(+2.02%)
Jul 24, 2014 17.23 17.41 17.23 17.33 3,617,060 +0.44(+2.61%)
Jul 23, 2014 16.77 16.92 16.77 16.89 2,270,868 +0.20(+1.20%)
Jul 22, 2014 16.65 16.75 16.65 16.69 2,409,513 -0.02(-0.12%)
Jul 21, 2014 16.74 16.77 16.65 16.71 1,715,830 -0.08(-0.48%)
Jul 18, 2014 16.65 16.84 16.60 16.79 3,381,630 +0.09(+0.54%)
Jul 17, 2014 16.70 16.81 16.62 16.70 3,304,496 -0.06(-0.36%)
Jul 16, 2014 16.71 16.80 16.70 16.76 2,186,824 +0.23(+1.39%)
Jul 15, 2014 16.60 16.60 16.43 16.53 1,477,609 -0.14(-0.84%)
Jul 14, 2014 16.72 16.75 16.65 16.67 1,087,407 +0.01(+0.06%)
Jul 11, 2014 16.62 16.68 16.53 16.66 1,072,543 +0.01(+0.06%)
Jul 10, 2014 16.57 16.70 16.43 16.65 1,592,174 -0.14(-0.83%)
Jul 09, 2014 16.76 16.85 16.73 16.79 871,058 +0.02(+0.12%)
Jul 08, 2014 16.94 16.94 16.73 16.77 1,480,022 -0.16(-0.95%)
Jul 07, 2014 16.92 17.00 16.90 16.93 1,278,512 +0.09(+0.53%)
Jul 03, 2014 16.76 16.84 16.84 16.84 1,294,600 -0.08(-0.47%)
Jul 02, 2014 17.13 17.05 16.88 16.92 3,097,781 -0.21(-1.23%)
Jul 01, 2014 16.86 17.16 16.86 17.13 5,101,510 +0.36(+2.15%)
Jun 30, 2014 16.69 16.80 16.66 16.77 2,426,164 +0.01(+0.06%)
Jun 27, 2014 16.70 16.77 16.64 16.76 2,376,796 -0.05(-0.30%)
Jun 26, 2014 16.82 16.86 16.63 16.81 1,422,157 -0.10(-0.59%)
Jun 25, 2014 16.72 16.94 16.71 16.91 1,736,897 +0.27(+1.62%)
Jun 24, 2014 16.78 16.95 16.61 16.64 3,857,342 -0.14(-0.83%)
Jun 23, 2014 16.86 16.89 16.68 16.78 2,989,374 -0.19(-1.12%)
Jun 20, 2014 16.81 17.01 16.80 16.97 4,126,562 +0.13(+0.77%)
Jun 19, 2014 16.71 16.84 16.70 16.84 3,166,760 +0.54(+3.31%)
Jun 18, 2014 16.22 16.33 16.16 16.30 2,358,317 +0.18(+1.12%)
Jun 17, 2014 16.14 16.23 16.05 16.12 3,089,428 -0.14(-0.86%)
Jun 16, 2014 16.28 16.29 16.14 16.26 2,630,672 +0.04(+0.25%)
Jun 13, 2014 16.14 16.24 16.11 16.22 2,509,043 +0.13(+0.81%)
Jun 12, 2014 16.13 16.22 16.07 16.09 3,327,243 +0.10(+0.63%)
Jun 11, 2014 16.00 16.04 15.96 15.99 3,253,570 -0.19(-1.17%)
Jun 10, 2014 16.15 16.21 16.05 16.18 2,718,694 +0.08(+0.50%)
Jun 06, 2014 16.12 16.22 16.07 16.10 1,700,140 -0.14(-0.86%)
Jun 05, 2014 16.23 16.28 16.16 16.24 625,053 +0.00(+0.00%)
Jun 04, 2014 16.18 16.27 16.16 16.24 1,534,930 +0.16(+1.00%)
Jun 03, 2014 16.06 16.12 16.01 16.08 2,014,578 -0.21(-1.29%)
Jun 02, 2014 16.31 16.33 16.22 16.29 1,247,070 +0.11(+0.68%)
May 30, 2014 16.15 16.23 16.10 16.18 2,388,173 -0.03(-0.19%)
May 29, 2014 16.20 16.24 16.15 16.21 2,850,506 -0.12(-0.73%)
May 28, 2014 16.29 16.38 16.22 16.33 3,608,757 -0.31(-1.86%)
May 27, 2014 16.50 16.71 16.48 16.64 2,469,501 +0.53(+3.29%)
May 23, 2014 16.05 16.11 16.11 16.11 2,543,800 -0.11(-0.68%)
May 22, 2014 16.33 16.37 16.18 16.22 1,125,346 +0.17(+1.06%)
May 21, 2014 16.08 16.13 16.00 16.05 1,422,648 +0.04(+0.25%)
May 20, 2014 16.09 16.11 15.93 16.01 3,187,957 -0.31(-1.90%)
May 19, 2014 16.02 16.36 16.02 16.32 3,705,254 -0.06(-0.37%)
May 16, 2014 16.25 16.39 16.15 16.38 1,735,434 -0.01(-0.06%)
May 15, 2014 16.51 16.57 16.28 16.39 3,807,880 -0.11(-0.67%)
May 14, 2014 16.75 17.19 16.28 16.50 7,163,049 -1.14(-6.46%)
May 13, 2014 17.60 17.69 17.52 17.64 2,071,891 +0.19(+1.09%)
May 12, 2014 17.26 17.49 17.25 17.45 1,168,140 +0.07(+0.40%)
May 09, 2014 17.39 17.45 17.33 17.38 1,476,258 -0.11(-0.63%)
May 08, 2014 17.33 17.62 17.33 17.49 2,930,910 -0.06(-0.34%)
May 07, 2014 17.43 17.58 17.31 17.55 1,363,283 +0.04(+0.23%)
May 06, 2014 17.59 17.60 17.46 17.51 1,203,726 -0.13(-0.74%)
May 05, 2014 17.55 17.68 17.51 17.64 751,884 +0.01(+0.06%)
May 02, 2014 17.60 17.73 17.49 17.63 1,376,551 +0.47(+2.74%)
May 01, 2014 16.85 17.49 16.76 17.16 3,818,602 -0.48(-2.72%)
Apr 30, 2014 17.59 17.67 17.46 17.64 1,479,051 -0.32(-1.78%)
Apr 29, 2014 17.98 18.05 17.91 17.96 993,686 +0.01(+0.06%)
Apr 28, 2014 17.87 17.98 17.69 17.95 1,437,781 +0.08(+0.45%)
Apr 25, 2014 17.93 17.99 17.77 17.87 1,178,778 -0.28(-1.54%)
Apr 24, 2014 18.16 18.19 17.85 18.15 2,610,556 -0.51(-2.73%)
Apr 23, 2014 18.73 18.74 18.62 18.66 724,375 -0.02(-0.11%)
Apr 22, 2014 18.64 18.75 18.57 18.68 1,474,841 -0.32(-1.68%)
Apr 21, 2014 18.81 19.05 18.80 19.00 1,293,723 +0.29(+1.55%)
Apr 17, 2014 18.80 18.71 18.71 18.71 961,800 -0.07(-0.37%)
Apr 16, 2014 18.75 18.81 18.66 18.78 1,027,121 +0.23(+1.24%)
Apr 15, 2014 18.58 18.64 18.33 18.55 1,313,397 -0.04(-0.22%)
Apr 14, 2014 18.60 18.72 18.50 18.59 1,076,994 +0.21(+1.14%)
Apr 11, 2014 18.33 18.41 18.28 18.38 1,265,935 +0.23(+1.27%)
Apr 10, 2014 18.49 18.55 18.13 18.15 2,540,406 -0.67(-3.56%)
Apr 09, 2014 18.68 18.87 18.56 18.82 1,143,712 -0.08(-0.42%)
Apr 08, 2014 18.92 19.01 18.86 18.90 1,796,268 -0.15(-0.79%)
Apr 07, 2014 19.18 19.26 18.92 19.05 1,821,927 +0.02(+0.11%)
Apr 04, 2014 19.26 19.34 18.95 19.03 1,378,645 -0.06(-0.31%)
Apr 03, 2014 19.25 19.28 18.95 19.09 1,856,316 -0.20(-1.04%)
Apr 02, 2014 19.19 19.34 19.08 19.29 1,442,463 -0.15(-0.77%)
Apr 01, 2014 19.42 19.46 19.29 19.44 2,230,045 +0.32(+1.67%)
Mar 31, 2014 19.12 19.25 19.08 19.12 2,966,906 +0.47(+2.52%)
Mar 28, 2014 18.60 18.79 18.60 18.65 2,966,112 +0.38(+2.08%)
Mar 27, 2014 18.32 18.39 18.18 18.27 2,873,563 +0.22(+1.22%)
Mar 26, 2014 18.31 18.40 18.02 18.05 2,317,295 -0.20(-1.10%)
Mar 25, 2014 17.96 18.25 17.92 18.25 3,361,920 +0.60(+3.40%)
Mar 24, 2014 17.74 17.78 17.54 17.65 2,850,356 -0.11(-0.62%)
Mar 21, 2014 17.61 17.85 17.61 17.76 4,025,212 +0.15(+0.85%)
Mar 20, 2014 17.32 17.62 17.31 17.61 3,191,982 +0.46(+2.68%)
Mar 19, 2014 17.17 17.35 17.04 17.15 3,527,206 +0.00(+0.00%)
Mar 18, 2014 16.98 17.21 16.92 17.15 1,939,592 -0.07(-0.41%)
Mar 17, 2014 17.15 17.34 17.15 17.22 1,202,058 +0.05(+0.29%)
Mar 14, 2014 17.26 17.33 17.12 17.17 3,085,464 -0.46(-2.61%)
Mar 13, 2014 17.88 17.89 17.50 17.63 2,433,232 -0.21(-1.18%)
Mar 12, 2014 17.73 17.85 17.69 17.84 1,514,536 -0.01(-0.06%)
Mar 11, 2014 18.04 18.04 17.77 17.85 1,681,233 -0.19(-1.05%)
Mar 10, 2014 18.13 18.17 17.86 18.04 1,603,695 +0.09(+0.50%)
Mar 07, 2014 17.93 17.99 17.72 17.95 1,523,411 +0.09(+0.50%)
Mar 06, 2014 17.89 17.92 17.82 17.86 1,602,522 +0.38(+2.17%)
Mar 05, 2014 17.47 17.59 17.43 17.48 1,002,426 +0.12(+0.69%)
Mar 04, 2014 17.43 17.52 17.31 17.36 1,457,231 +0.15(+0.87%)
Mar 03, 2014 17.20 17.28 17.04 17.21 1,822,632 -0.34(-1.94%)
Feb 28, 2014 17.53 17.66 17.43 17.55 2,202,363 +0.03(+0.17%)
Feb 27, 2014 17.38 17.64 17.27 17.52 3,096,099 +0.14(+0.81%)
Feb 26, 2014 17.35 17.53 17.16 17.38 1,757,006 +0.10(+0.58%)
Feb 25, 2014 17.26 17.35 17.17 17.28 1,950,773 -0.12(-0.69%)
Feb 24, 2014 17.39 17.48 17.32 17.40 1,962,420 +0.28(+1.64%)
Feb 21, 2014 17.24 17.33 17.12 17.12 1,403,455 -0.05(-0.29%)
Feb 20, 2014 17.10 17.22 16.98 17.17 1,791,726 +0.10(+0.59%)
Feb 19, 2014 17.11 17.25 17.02 17.07 2,655,435 -0.27(-1.56%)
Feb 18, 2014 17.30 17.39 17.20 17.34 1,832,562 +0.28(+1.64%)
Feb 14, 2014 16.79 17.06 17.06 17.06 4,011,900 -0.14(-0.81%)
Feb 13, 2014 16.84 17.28 16.75 17.20 4,259,189 -0.12(-0.69%)
Feb 12, 2014 17.12 17.36 17.11 17.32 2,781,061 +0.21(+1.23%)
Feb 11, 2014 16.80 17.17 16.74 17.11 4,863,102 +0.43(+2.58%)
Feb 10, 2014 16.70 16.79 16.52 16.68 2,218,832 -0.14(-0.83%)
Feb 07, 2014 16.73 16.87 16.52 16.82 3,625,593 +0.30(+1.82%)
Feb 06, 2014 15.45 16.74 15.45 16.52 6,322,615 +0.62(+3.90%)
Feb 05, 2014 15.86 15.96 15.67 15.90 2,812,908 -0.20(-1.24%)
Feb 04, 2014 15.28 16.34 15.28 16.10 7,937,064 +0.85(+5.57%)
Feb 03, 2014 15.60 15.67 15.23 15.25 2,875,689 -0.50(-3.17%)
Jan 31, 2014 15.73 15.80 15.55 15.75 4,826,649 -0.38(-2.36%)
Jan 30, 2014 16.22 16.50 16.05 16.13 2,438,982 +0.08(+0.50%)
Jan 29, 2014 16.19 16.26 16.04 16.05 2,299,617 -0.37(-2.25%)
Jan 28, 2014 16.06 16.47 16.03 16.42 2,140,626 +0.19(+1.17%)
Jan 27, 2014 16.47 16.53 15.76 16.23 6,793,195 -0.49(-2.93%)
Jan 24, 2014 16.87 16.91 16.63 16.72 3,130,522 -0.07(-0.42%)
Jan 23, 2014 16.95 16.98 16.67 16.79 2,291,814 -0.32(-1.87%)
Jan 22, 2014 16.87 17.13 16.85 17.11 3,925,282 +0.26(+1.54%)
Jan 21, 2014 17.05 17.06 16.82 16.85 2,853,294 -0.20(-1.17%)
Jan 17, 2014 17.16 17.05 17.05 17.05 1,936,100 -0.16(-0.93%)
Jan 16, 2014 17.28 17.32 17.17 17.21 2,340,967 -0.20(-1.15%)
Jan 15, 2014 17.53 17.51 17.34 17.41 2,714,212 -0.12(-0.68%)
Jan 14, 2014 17.44 17.60 17.35 17.53 2,860,691 -0.02(-0.11%)
Jan 13, 2014 17.68 17.77 17.51 17.55 4,870,838 -0.25(-1.40%)
Jan 10, 2014 17.73 17.83 17.47 17.80 3,406,694 -0.28(-1.55%)
Jan 09, 2014 18.25 18.19 17.98 18.08 2,602,200 -0.17(-0.93%)
Jan 08, 2014 17.40 18.32 17.26 18.25 8,568,379 +0.93(+5.37%)
Jan 07, 2014 17.36 17.38 17.20 17.32 3,437,798 +0.02(+0.12%)
Jan 06, 2014 17.30 17.49 17.27 17.30 2,355,266 +0.12(+0.70%)
Jan 03, 2014 17.21 17.26 17.12 17.18 928,559 +0.02(+0.12%)
Jan 02, 2014 17.33 17.39 17.08 17.16 2,625,376 -0.13(-0.75%)
Dec 31, 2013 17.50 17.29 17.29 17.29 1,570,900 -0.17(-0.97%)
Dec 30, 2013 17.33 17.47 17.19 17.46 2,027,218 +0.37(+2.17%)
Dec 27, 2013 17.06 17.25 17.03 17.09 2,892,628 -0.22(-1.27%)
Dec 26, 2013 17.40 17.48 17.29 17.31 2,034,541 -0.14(-0.80%)
Dec 24, 2013 17.42 17.50 17.42 17.45 923,502 -0.31(-1.75%)
Dec 23, 2013 17.67 17.85 17.58 17.76 1,067,330 +0.20(+1.14%)
Dec 20, 2013 17.58 17.64 17.48 17.56 2,155,413 +0.08(+0.46%)
Dec 19, 2013 17.48 17.55 17.41 17.48 1,007,311 -0.07(-0.40%)
Dec 18, 2013 17.31 17.60 17.23 17.55 2,233,502 +0.30(+1.74%)
Dec 17, 2013 17.30 17.34 17.23 17.25 1,510,921 -0.25(-1.43%)
Dec 16, 2013 17.60 17.62 17.45 17.50 1,715,173 -0.01(-0.06%)
Dec 13, 2013 17.56 17.66 17.48 17.51 2,214,119 -0.16(-0.91%)
Dec 12, 2013 17.66 17.69 17.52 17.67 2,581,942 +0.23(+1.32%)
Dec 11, 2013 17.75 17.77 17.40 17.44 2,459,808 -0.18(-1.02%)
Dec 10, 2013 17.63 17.71 17.51 17.62 1,956,426 -0.35(-1.95%)
Dec 09, 2013 18.14 18.15 17.89 17.97 1,439,630 -0.13(-0.72%)
Dec 06, 2013 18.06 18.17 18.01 18.10 1,127,309 +0.31(+1.74%)
Dec 05, 2013 17.87 17.92 17.75 17.79 1,454,488 -0.10(-0.56%)
Dec 04, 2013 18.03 18.03 17.75 17.89 2,945,524 -0.52(-2.82%)
Dec 03, 2013 18.45 18.46 18.32 18.41 1,702,708 -0.19(-1.02%)
Dec 02, 2013 18.49 18.75 18.46 18.60 2,241,301 +0.30(+1.64%)
Nov 29, 2013 18.39 18.51 18.26 18.30 1,561,337 -0.23(-1.24%)
Nov 27, 2013 18.36 18.62 18.36 18.53 1,772,798 +0.37(+2.04%)
Nov 26, 2013 18.18 18.23 18.04 18.16 3,259,058 -0.01(-0.06%)
Nov 25, 2013 18.42 18.44 18.14 18.17 3,907,681 -0.13(-0.71%)
Nov 22, 2013 18.62 18.65 18.27 18.30 3,226,513 -0.35(-1.88%)
Nov 21, 2013 18.77 18.80 18.62 18.65 3,632,370 +0.12(+0.65%)
Nov 20, 2013 18.69 18.74 18.47 18.53 2,500,433 -0.17(-0.91%)
Nov 19, 2013 18.77 18.85 18.63 18.70 2,972,867 -0.02(-0.11%)
Nov 18, 2013 19.05 19.16 18.66 18.72 5,411,282 +0.22(+1.19%)
Nov 15, 2013 18.58 18.64 18.39 18.50 4,038,506 -0.15(-0.80%)
Nov 14, 2013 18.43 18.77 18.20 18.65 8,159,075 +0.71(+3.96%)
Nov 13, 2013 17.56 17.98 17.47 17.94 5,315,279 +0.71(+4.12%)
Nov 12, 2013 17.03 17.31 17.01 17.23 4,185,314 +0.62(+3.73%)
Nov 11, 2013 16.68 16.74 16.52 16.61 3,304,220 -0.13(-0.78%)
Nov 08, 2013 16.89 16.92 16.66 16.74 3,312,912 -0.12(-0.71%)
Nov 07, 2013 17.15 17.31 16.82 16.86 3,417,833 -0.21(-1.23%)
Nov 06, 2013 17.02 17.12 16.98 17.07 2,179,413 +0.22(+1.31%)
Nov 05, 2013 17.05 17.05 16.79 16.85 4,160,829 -0.23(-1.35%)
Nov 04, 2013 16.85 17.19 16.62 17.08 3,705,518 +0.33(+1.97%)
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.