Sony Corp (NY: SNE )

108.08 USD +2.27 (+2.15%)
Official Closing Price Updated: 5:37 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 54.28 54.48 53.70 54.13 1,766,856 +0.70(+1.31%)
Oct 30, 2018 54.00 54.89 53.00 53.43 2,709,055 +2.43(+4.76%)
Oct 29, 2018 52.66 52.97 50.31 51.00 2,568,944 -1.41(-2.69%)
Oct 26, 2018 52.03 52.75 51.74 52.41 2,727,200 -1.07(-2.00%)
Oct 25, 2018 52.99 53.87 52.64 53.48 1,818,631 +0.40(+0.75%)
Oct 24, 2018 55.00 55.01 53.07 53.08 1,589,870 -1.99(-3.61%)
Oct 23, 2018 54.50 55.25 53.35 55.07 1,461,786 -0.71(-1.27%)
Oct 22, 2018 56.00 56.14 55.47 55.78 503,133 +0.11(+0.20%)
Oct 19, 2018 56.48 56.67 55.65 55.67 769,200 -0.36(-0.64%)
Oct 18, 2018 57.20 57.20 55.61 56.03 1,755,413 -1.87(-3.23%)
Oct 17, 2018 57.89 58.12 57.41 57.90 1,160,271 +0.40(+0.70%)
Oct 16, 2018 56.90 57.53 56.79 57.50 1,339,479 +1.25(+2.22%)
Oct 15, 2018 55.56 56.63 55.42 56.25 1,403,682 +0.74(+1.33%)
Oct 12, 2018 55.74 56.17 54.89 55.51 1,412,000 -0.01(-0.02%)
Oct 11, 2018 55.99 56.62 55.20 55.52 1,296,795 -0.58(-1.03%)
Oct 10, 2018 57.86 57.89 56.04 56.10 1,611,416 -1.87(-3.23%)
Oct 09, 2018 57.81 58.23 57.78 57.97 1,069,446 +0.90(+1.58%)
Oct 08, 2018 56.90 57.33 56.45 57.07 937,895 -0.16(-0.28%)
Oct 05, 2018 57.75 57.91 56.79 57.23 775,700 +0.16(+0.28%)
Oct 04, 2018 58.15 58.17 56.70 57.07 1,835,324 -1.25(-2.14%)
Oct 03, 2018 58.65 58.67 58.26 58.32 979,485 -1.50(-2.51%)
Oct 02, 2018 60.10 60.17 59.71 59.82 727,515 -0.76(-1.25%)
Oct 01, 2018 60.81 61.02 60.53 60.58 633,026 -0.07(-0.12%)
Sep 28, 2018 61.00 61.00 60.47 60.65 1,584,600 +1.12(+1.88%)
Sep 27, 2018 59.39 59.79 59.19 59.53 608,761 +0.08(+0.13%)
Sep 26, 2018 59.71 59.80 59.31 59.45 1,069,061 +0.92(+1.57%)
Sep 25, 2018 58.70 58.80 58.32 58.53 1,154,906 +1.68(+2.96%)
Sep 24, 2018 56.94 57.12 56.65 56.85 1,276,700 -0.15(-0.26%)
Sep 21, 2018 57.40 58.04 56.64 57.00 3,685,900 -2.10(-3.55%)
Sep 20, 2018 58.95 59.15 58.78 59.10 678,655 +0.10(+0.17%)
Sep 19, 2018 59.62 59.74 58.90 59.00 1,106,013 -0.83(-1.39%)
Sep 18, 2018 59.65 59.94 59.49 59.83 1,143,972 +0.54(+0.91%)
Sep 17, 2018 59.69 59.90 59.24 59.29 738,572 -0.15(-0.25%)
Sep 14, 2018 59.38 59.51 59.13 59.44 1,254,200 +1.68(+2.91%)
Sep 13, 2018 57.72 58.10 57.62 57.76 625,547 +0.29(+0.50%)
Sep 12, 2018 56.99 57.51 56.87 57.47 608,130 +0.62(+1.09%)
Sep 11, 2018 56.48 56.88 56.48 56.85 661,359 +0.17(+0.30%)
Sep 10, 2018 56.82 56.88 56.56 56.68 1,071,585 +0.15(+0.27%)
Sep 07, 2018 56.12 56.74 56.00 56.53 873,200 +0.17(+0.30%)
Sep 06, 2018 56.57 56.60 55.96 56.36 1,148,600 +0.86(+1.55%)
Sep 05, 2018 56.00 56.01 55.19 55.50 743,385 -0.68(-1.21%)
Sep 04, 2018 56.40 56.43 55.69 56.18 599,720 -0.65(-1.14%)
Aug 31, 2018 56.83 56.83 56.83 0 +0.15(+0.26%)
Aug 30, 2018 56.78 57.03 56.41 56.68 712,720 -0.39(-0.68%)
Aug 29, 2018 56.45 57.20 56.25 57.07 1,093,180 +1.30(+2.33%)
Aug 28, 2018 55.87 56.07 55.11 55.77 1,561,612 -0.25(-0.45%)
Aug 27, 2018 55.48 56.22 55.42 56.02 904,665 +1.48(+2.71%)
Aug 24, 2018 54.64 54.78 54.42 54.54 699,500 +0.13(+0.24%)
Aug 23, 2018 54.23 54.62 54.13 54.41 1,752,098 -0.21(-0.38%)
Aug 22, 2018 54.33 54.71 54.29 54.62 637,609 +0.20(+0.37%)
Aug 21, 2018 54.50 54.77 54.35 54.42 463,705 -0.17(-0.31%)
Aug 20, 2018 54.56 54.81 54.28 54.59 570,557 -0.28(-0.51%)
Aug 17, 2018 54.13 54.98 54.01 54.87 1,273,400 +1.03(+1.91%)
Aug 16, 2018 53.86 54.19 53.74 53.84 1,480,792 +0.13(+0.24%)
Aug 15, 2018 53.72 53.85 53.08 53.71 1,160,303 -0.57(-1.05%)
Aug 14, 2018 54.36 54.36 54.04 54.28 737,148 +0.11(+0.20%)
Aug 13, 2018 54.04 54.58 53.97 54.17 1,009,496 -0.48(-0.88%)
Aug 10, 2018 54.45 54.81 54.44 54.65 1,220,400 -0.74(-1.34%)
Aug 09, 2018 55.43 55.58 55.15 55.39 615,206 +0.60(+1.10%)
Aug 08, 2018 54.94 55.01 54.66 54.79 778,275 -0.76(-1.37%)
Aug 07, 2018 55.30 55.82 55.17 55.55 886,070 +1.09(+2.00%)
Aug 06, 2018 54.77 54.80 54.24 54.46 611,465 -0.50(-0.91%)
Aug 03, 2018 54.92 55.21 54.74 54.96 923,000 -0.32(-0.58%)
Aug 02, 2018 54.54 55.50 54.51 55.28 1,052,294 +0.28(+0.51%)
Aug 01, 2018 54.83 55.12 54.58 55.00 1,252,350 +0.98(+1.81%)
Jul 31, 2018 54.62 55.50 53.51 54.02 1,683,077 +1.68(+3.21%)
Jul 30, 2018 53.23 53.23 52.18 52.34 1,068,448 -1.06(-1.99%)
Jul 27, 2018 53.72 53.84 53.29 53.40 656,600 -0.26(-0.48%)
Jul 26, 2018 53.58 53.82 53.49 53.66 506,538 +0.00(+0.00%)
Jul 25, 2018 53.29 53.74 53.11 53.66 685,893 +0.99(+1.88%)
Jul 24, 2018 52.79 53.08 52.45 52.67 918,777 -0.48(-0.90%)
Jul 23, 2018 53.40 53.02 53.15 458,502 +0.20(+0.38%)
Jul 20, 2018 52.79 53.38 52.65 52.95 951,802 +0.32(+0.61%)
Jul 19, 2018 52.73 52.88 52.50 52.63 590,373 -0.44(-0.83%)
Jul 18, 2018 53.18 53.18 52.76 53.07 630,337 -0.56(-1.04%)
Jul 17, 2018 53.28 54.03 53.26 53.63 804,114 +0.36(+0.68%)
Jul 16, 2018 53.35 53.49 53.20 53.27 446,865 -0.04(-0.08%)
Jul 13, 2018 53.49 52.96 53.31 869,981 +1.10(+2.11%)
Jul 12, 2018 52.03 52.40 51.99 52.21 1,011,440 +0.25(+0.48%)
Jul 11, 2018 51.67 52.25 51.63 51.96 1,036,080 +0.28(+0.54%)
Jul 10, 2018 51.28 51.77 51.27 51.68 489,625 +0.07(+0.14%)
Jul 09, 2018 51.42 51.64 51.08 51.61 852,177 +2.03(+4.09%)
Jul 06, 2018 49.25 49.59 49.18 49.58 450,142 +0.52(+1.06%)
Jul 05, 2018 48.71 49.35 48.51 49.06 1,709,572 -1.91(-3.75%)
Jul 03, 2018 50.97 50.97 50.97 0 +0.03(+0.06%)
Jul 02, 2018 50.40 50.96 50.28 50.94 480,038 -0.32(-0.62%)
Jun 29, 2018 51.37 51.61 51.20 51.26 1,047,483 -0.44(-0.85%)
Jun 28, 2018 51.43 51.84 51.20 51.70 1,284,491 +1.41(+2.80%)
Jun 27, 2018 50.56 51.45 50.29 50.29 1,298,430 +0.29(+0.58%)
Jun 26, 2018 49.96 50.32 49.70 50.00 637,899 +0.47(+0.95%)
Jun 25, 2018 49.97 50.00 49.22 49.53 646,488 -0.84(-1.67%)
Jun 22, 2018 49.90 50.68 49.80 50.37 1,175,621 +1.15(+2.34%)
Jun 21, 2018 49.60 49.67 48.89 49.22 761,413 -0.34(-0.69%)
Jun 20, 2018 48.98 49.90 48.76 49.56 1,280,960 +1.32(+2.74%)
Jun 19, 2018 48.01 48.26 47.54 48.24 712,080 -0.13(-0.27%)
Jun 18, 2018 48.50 48.50 48.02 48.37 777,907 -0.75(-1.53%)
Jun 15, 2018 49.25 49.13 49.12 519,951 -0.01(-0.02%)
Jun 14, 2018 49.40 49.44 49.12 49.13 731,288 -0.69(-1.38%)
Jun 13, 2018 49.82 50.17 49.53 49.82 835,307 -0.03(-0.06%)
Jun 12, 2018 49.76 50.15 49.68 49.85 528,871 -0.65(-1.29%)
Jun 11, 2018 50.24 50.67 50.19 50.50 597,032 +0.54(+1.08%)
Jun 08, 2018 49.65 50.00 49.42 49.96 582,467 +0.08(+0.16%)
Jun 07, 2018 50.04 50.14 49.71 49.88 688,795 -0.30(-0.60%)
Jun 06, 2018 49.92 50.18 2,583,989 +0.87(+1.76%)
Jun 05, 2018 49.18 49.39 48.92 49.31 994,373 +0.23(+0.47%)
Jun 04, 2018 48.36 49.15 48.31 49.08 1,359,135 +1.41(+2.96%)
Jun 01, 2018 47.35 47.78 47.35 47.67 439,522 +0.58(+1.23%)
May 31, 2018 47.25 47.30 46.86 47.09 709,118 -0.12(-0.25%)
May 30, 2018 47.06 47.29 47.02 47.21 747,360 +0.61(+1.31%)
May 29, 2018 46.88 46.95 46.32 46.60 1,129,521 +0.20(+0.43%)
May 25, 2018 46.40 46.40 46.40 0 -0.06(-0.13%)
May 24, 2018 46.65 46.65 46.11 46.46 806,230 -0.01(-0.02%)
May 23, 2018 46.46 46.47 46.00 46.47 1,069,930 -0.59(-1.25%)
May 22, 2018 47.89 47.89 47.02 47.06 1,047,508 -1.33(-2.75%)
May 21, 2018 48.65 48.68 48.29 48.39 624,056 -0.21(-0.43%)
May 18, 2018 48.58 48.74 48.25 48.60 655,127 -0.20(-0.41%)
May 17, 2018 48.78 48.98 48.54 48.80 1,145,039 +0.98(+2.05%)
May 16, 2018 47.83 47.97 47.61 47.82 626,591 +0.31(+0.65%)
May 15, 2018 47.90 47.90 47.20 47.51 908,402 -0.83(-1.72%)
May 14, 2018 48.20 48.43 48.03 48.34 842,423 +0.26(+0.54%)
May 11, 2018 47.22 48.21 47.20 48.08 1,648,106 +1.20(+2.56%)
May 10, 2018 46.60 47.00 46.53 46.88 837,950 -0.43(-0.91%)
May 09, 2018 47.22 47.66 47.10 47.31 1,107,281 -0.08(-0.17%)
May 08, 2018 47.40 47.50 47.22 47.39 918,533 -0.05(-0.11%)
May 07, 2018 47.42 47.72 47.20 47.44 1,213,903 -0.13(-0.27%)
May 04, 2018 46.76 47.67 46.65 47.57 1,041,528 +0.47(+1.00%)
May 03, 2018 46.70 47.19 46.47 47.10 1,467,680 +0.44(+0.94%)
May 02, 2018 46.46 46.78 46.27 46.66 1,370,910 +0.31(+0.67%)
May 01, 2018 46.00 46.39 45.63 46.35 1,985,672 +0.52(+1.13%)
Apr 30, 2018 45.74 46.05 45.46 45.83 1,113,163 +0.33(+0.73%)
Apr 27, 2018 47.34 47.35 44.53 45.50 6,676,317 -4.68(-9.33%)
Apr 26, 2018 49.99 50.47 49.80 50.18 1,124,487 +0.60(+1.21%)
Apr 25, 2018 49.63 49.70 49.22 49.58 802,158 +0.19(+0.38%)
Apr 24, 2018 49.98 50.00 49.13 49.39 1,256,903 -0.02(-0.04%)
Apr 23, 2018 49.77 49.77 49.33 49.41 930,087 -0.35(-0.70%)
Apr 20, 2018 50.00 50.00 49.54 49.76 1,341,692 +0.03(+0.06%)
Apr 19, 2018 49.88 49.90 49.26 49.73 1,921,287 -0.73(-1.45%)
Apr 18, 2018 50.30 50.61 50.26 50.46 1,970,124 +0.69(+1.39%)
Apr 17, 2018 49.77 50.00 49.55 49.77 1,026,266 +0.42(+0.85%)
Apr 16, 2018 49.46 49.59 49.13 49.35 681,948 +0.46(+0.94%)
Apr 13, 2018 49.12 49.14 48.61 48.89 699,915 -0.25(-0.51%)
Apr 12, 2018 48.96 49.29 48.80 49.14 779,039 -0.21(-0.43%)
Apr 11, 2018 49.38 49.81 49.11 49.35 549,822 -0.40(-0.80%)
Apr 10, 2018 49.73 49.87 49.44 49.75 1,088,762 +1.18(+2.43%)
Apr 09, 2018 48.92 49.12 48.57 48.57 611,232 +0.13(+0.27%)
Apr 06, 2018 48.77 49.10 48.23 48.44 892,575 -0.71(-1.44%)
Apr 05, 2018 49.05 49.31 48.92 49.15 882,604 +0.18(+0.37%)
Apr 04, 2018 47.86 49.03 47.76 48.97 907,359 +0.13(+0.27%)
Apr 03, 2018 48.50 48.93 48.08 48.84 1,907,072 +0.85(+1.77%)
Apr 02, 2018 48.42 48.55 47.71 47.99 2,178,417 -0.35(-0.72%)
Mar 29, 2018 48.34 48.34 48.34 0 +0.26(+0.54%)
Mar 28, 2018 48.63 48.93 47.86 48.08 2,809,978 +0.21(+0.44%)
Mar 27, 2018 49.20 49.23 47.55 47.87 1,473,138 -0.80(-1.64%)
Mar 26, 2018 48.48 48.68 47.93 48.67 931,572 +0.78(+1.63%)
Mar 23, 2018 48.81 48.94 47.85 47.89 915,838 -0.24(-0.50%)
Mar 22, 2018 48.56 48.87 48.00 48.13 1,581,301 -0.56(-1.15%)
Mar 21, 2018 48.76 49.19 48.62 48.69 624,010 -0.14(-0.29%)
Mar 20, 2018 48.48 48.89 48.39 48.83 947,716 +0.49(+1.01%)
Mar 19, 2018 48.64 48.67 47.71 48.34 1,839,342 -2.30(-4.54%)
Mar 16, 2018 50.75 50.78 50.35 50.64 964,301 -0.70(-1.36%)
Mar 15, 2018 51.31 51.59 51.12 51.34 536,929 +0.39(+0.77%)
Mar 14, 2018 50.96 51.14 50.73 50.95 927,471 +0.88(+1.76%)
Mar 13, 2018 50.34 50.61 49.95 50.07 1,257,931 +0.06(+0.12%)
Mar 12, 2018 50.02 50.39 49.92 50.01 1,385,489 -1.39(-2.70%)
Mar 09, 2018 51.17 51.44 50.86 51.40 1,289,106 +0.12(+0.23%)
Mar 08, 2018 51.17 51.40 51.04 51.28 793,814 +0.39(+0.77%)
Mar 07, 2018 51.09 50.89 1,230,964 +0.73(+1.46%)
Mar 06, 2018 50.17 50.49 50.05 50.16 1,069,974 -0.37(-0.73%)
Mar 05, 2018 49.35 50.72 49.35 50.53 1,108,722 +0.85(+1.71%)
Mar 02, 2018 48.66 49.73 48.44 49.68 843,227 +0.96(+1.97%)
Mar 01, 2018 49.80 49.94 48.32 48.72 1,187,515 -1.74(-3.45%)
Feb 28, 2018 50.83 51.00 50.44 50.46 863,488 +0.19(+0.38%)
Feb 27, 2018 50.80 50.92 50.22 50.27 859,449 -0.65(-1.28%)
Feb 26, 2018 50.69 50.99 50.53 50.92 877,983 +0.69(+1.37%)
Feb 23, 2018 50.16 50.26 49.62 50.23 1,438,056 +0.38(+0.76%)
Feb 22, 2018 49.67 49.85 885,783 +0.35(+0.71%)
Feb 21, 2018 50.05 50.54 49.49 49.50 916,682 +0.09(+0.18%)
Feb 20, 2018 49.40 49.88 49.30 49.41 698,821 -0.14(-0.28%)
Feb 16, 2018 49.55 49.55 49.55 0 +0.74(+1.52%)
Feb 15, 2018 48.93 48.93 48.17 48.81 623,733 +0.22(+0.45%)
Feb 14, 2018 47.15 48.69 47.12 48.59 1,343,292 +1.37(+2.90%)
Feb 13, 2018 47.08 47.34 46.80 47.22 1,309,311 -1.05(-2.18%)
Feb 12, 2018 47.72 48.49 47.27 48.27 1,211,788 +1.22(+2.59%)
Feb 09, 2018 47.45 47.78 45.33 47.05 2,103,801 +0.09(+0.19%)
Feb 08, 2018 48.57 48.76 46.96 46.96 2,578,023 -3.16(-6.30%)
Feb 07, 2018 50.50 50.95 49.93 50.12 1,131,796 -0.65(-1.28%)
Feb 06, 2018 49.01 51.18 48.80 50.77 2,665,628 +1.57(+3.19%)
Feb 05, 2018 50.68 50.69 48.31 49.20 2,591,390 -2.79(-5.37%)
Feb 02, 2018 53.00 53.91 51.57 51.99 3,954,183 +2.84(+5.78%)
Feb 01, 2018 48.58 49.64 48.49 49.15 1,807,879 +1.21(+2.52%)
Jan 31, 2018 47.93 48.13 47.74 47.94 852,349 +0.59(+1.25%)
Jan 30, 2018 47.54 47.60 47.44 47.35 911,456 -0.52(-1.09%)
Jan 29, 2018 48.60 48.62 47.56 47.87 3,080,944 -1.61(-3.25%)
Jan 26, 2018 48.77 49.50 48.73 49.48 1,113,117 +1.08(+2.23%)
Jan 25, 2018 48.50 49.12 48.19 48.40 1,217,390 -0.75(-1.53%)
Jan 24, 2018 49.90 49.90 48.93 49.15 1,741,196 -1.27(-2.52%)
Jan 23, 2018 51.57 51.94 49.89 50.42 2,431,842 -0.38(-0.75%)
Jan 22, 2018 50.15 50.81 50.10 50.80 800,069 +0.91(+1.82%)
Jan 19, 2018 49.88 50.02 49.73 49.89 522,437 +0.72(+1.46%)
Jan 18, 2018 49.35 49.35 49.02 49.17 570,630 -0.65(-1.30%)
Jan 17, 2018 49.44 49.97 49.16 49.82 784,626 +0.87(+1.78%)
Jan 16, 2018 49.80 50.41 48.80 48.95 1,388,793 -1.08(-2.16%)
Jan 12, 2018 50.03 50.03 50.03 0 -0.25(-0.50%)
Jan 11, 2018 49.88 50.32 49.82 50.28 860,917 +0.50(+1.00%)
Jan 10, 2018 49.74 49.97 49.47 49.78 1,051,378 +0.23(+0.46%)
Jan 09, 2018 49.78 49.80 49.42 49.55 1,057,423 +0.55(+1.12%)
Jan 08, 2018 48.80 49.01 48.73 49.00 617,856 +0.30(+0.62%)
Jan 05, 2018 48.18 48.79 48.17 48.70 1,356,160 +1.45(+3.07%)
Jan 04, 2018 46.81 47.26 46.81 47.25 770,666 +0.95(+2.05%)
Jan 03, 2018 45.93 46.36 45.90 46.30 613,017 +0.51(+1.11%)
Jan 02, 2018 45.44 45.81 45.37 45.79 843,917 +0.84(+1.87%)
Dec 29, 2017 44.95 44.95 44.95 0 -0.34(-0.75%)
Dec 28, 2017 45.30 45.42 45.17 45.29 541,475 +0.03(+0.07%)
Dec 27, 2017 45.20 45.27 45.07 45.26 386,129 +0.05(+0.11%)
Dec 26, 2017 45.35 45.46 45.13 45.21 584,057 -0.47(-1.03%)
Dec 22, 2017 45.73 45.78 45.44 45.68 453,371 +0.27(+0.59%)
Dec 21, 2017 45.55 45.66 45.36 45.41 642,064 +0.38(+0.84%)
Dec 20, 2017 45.39 45.39 44.89 45.03 447,948 -0.31(-0.68%)
Dec 19, 2017 45.46 45.55 45.20 45.34 748,300 -0.39(-0.85%)
Dec 18, 2017 45.89 45.97 45.66 45.73 1,042,853 +0.89(+1.98%)
Dec 15, 2017 44.70 44.99 44.56 44.84 738,104 +0.39(+0.88%)
Dec 14, 2017 44.65 44.74 44.45 44.45 518,048 -0.20(-0.45%)
Dec 13, 2017 44.62 44.72 44.53 44.65 734,193 +0.02(+0.04%)
Dec 12, 2017 44.50 44.73 44.37 44.63 913,359 -0.27(-0.60%)
Dec 11, 2017 44.65 44.92 44.65 44.90 950,557 -0.89(-1.94%)
Dec 08, 2017 45.71 45.86 45.54 45.79 622,743 +0.04(+0.09%)
Dec 07, 2017 45.21 45.85 45.21 45.75 809,166 +0.84(+1.87%)
Dec 06, 2017 45.01 44.65 44.91 970,743 -0.96(-2.09%)
Dec 05, 2017 45.76 46.20 45.73 45.87 555,098 +0.09(+0.20%)
Dec 04, 2017 46.25 46.34 45.75 45.78 992,825 +0.22(+0.48%)
Dec 01, 2017 45.86 45.96 45.33 45.56 2,193,249 -1.24(-2.65%)
Nov 30, 2017 46.82 46.86 46.50 46.80 1,113,045 -0.57(-1.20%)
Nov 29, 2017 48.03 48.06 47.21 47.37 864,912 -0.93(-1.93%)
Nov 28, 2017 48.02 48.31 47.94 48.30 661,631 +0.28(+0.58%)
Nov 27, 2017 48.29 48.33 47.86 48.02 807,921 +0.13(+0.27%)
Nov 24, 2017 47.80 48.03 47.69 47.89 402,374 +0.67(+1.42%)
Nov 22, 2017 47.30 47.37 47.04 47.22 558,876 +0.11(+0.23%)
Nov 21, 2017 46.82 47.15 46.82 47.11 750,167 +0.14(+0.30%)
Nov 20, 2017 46.85 47.03 46.81 46.97 1,092,223 +0.80(+1.73%)
Nov 17, 2017 46.34 46.43 46.10 46.17 654,739 +0.07(+0.15%)
Nov 16, 2017 45.99 46.14 45.72 46.10 894,052 +0.86(+1.90%)
Nov 15, 2017 44.95 45.38 44.78 45.24 1,148,489 -0.81(-1.76%)
Nov 14, 2017 45.95 46.13 45.85 46.05 917,950 -0.03(-0.07%)
Nov 13, 2017 45.52 46.15 45.44 46.08 971,210 -0.14(-0.30%)
Nov 10, 2017 45.90 46.35 45.87 46.22 715,351 +0.33(+0.72%)
Nov 09, 2017 45.52 45.98 45.19 45.89 1,398,257 -1.58(-3.33%)
Nov 08, 2017 47.43 47.59 47.23 47.47 1,324,338 +1.46(+3.17%)
Nov 07, 2017 45.86 46.03 45.67 46.01 781,476 +0.14(+0.31%)
Nov 06, 2017 45.55 45.96 45.55 45.87 1,022,184 +1.06(+2.37%)
Nov 03, 2017 44.89 44.98 44.58 44.81 1,363,267 -0.08(-0.18%)
Nov 02, 2017 44.13 45.08 44.13 44.89 1,681,924 +1.35(+3.10%)
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.