Chronicle Journal: Finance

Sony Corp (NY: SNE )

104.52 USD -1.25 (-1.18%)
Official Closing Price Updated: 6:34 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 26.08 26.51 25.78 25.86 1,572,359 -0.28(-1.07%)
Apr 29, 2009 26.00 26.52 25.77 26.14 1,233,670 +0.37(+1.44%)
Apr 28, 2009 25.50 26.09 25.30 25.77 734,442 -0.54(-2.05%)
Apr 27, 2009 26.07 26.78 25.94 26.31 1,174,460 -0.30(-1.13%)
Apr 24, 2009 26.02 26.94 25.98 26.61 2,276,540 +0.73(+2.82%)
Apr 23, 2009 25.55 25.88 25.29 25.88 1,183,549 +0.35(+1.37%)
Apr 22, 2009 25.51 26.18 25.17 25.53 1,726,801 -0.70(-2.67%)
Apr 21, 2009 25.51 26.25 25.36 26.23 1,305,626 +0.53(+2.06%)
Apr 20, 2009 26.58 26.58 25.56 25.70 2,372,899 -0.67(-2.54%)
Apr 17, 2009 26.34 26.59 26.02 26.37 1,577,500 +1.18(+4.68%)
Apr 16, 2009 24.80 25.43 24.72 25.19 1,305,088 +0.19(+0.76%)
Apr 15, 2009 24.52 25.06 24.51 25.00 1,436,007 -0.40(-1.57%)
Apr 14, 2009 25.55 25.96 25.38 25.40 1,456,735 -0.44(-1.70%)
Apr 13, 2009 25.18 25.98 25.18 25.84 1,313,038 -0.15(-0.58%)
Apr 09, 2009 25.00 26.04 24.99 25.99 4,321,565 +2.63(+11.26%)
Apr 08, 2009 23.43 23.56 23.14 23.36 1,114,668 -0.28(-1.18%)
Apr 07, 2009 23.60 23.86 23.46 23.64 1,115,994 -0.19(-0.80%)
Apr 06, 2009 23.96 23.96 23.30 23.83 1,356,481 -0.40(-1.65%)
Apr 03, 2009 24.35 24.37 23.92 24.23 1,654,039 -0.12(-0.49%)
Apr 02, 2009 23.38 24.88 23.32 24.35 4,542,296 +2.02(+9.05%)
Apr 01, 2009 21.50 22.49 21.27 22.33 3,577,134 +1.70(+8.24%)
Mar 31, 2009 20.52 21.01 20.52 20.63 1,950,950 -0.12(-0.58%)
Mar 30, 2009 21.23 21.35 20.49 20.75 2,487,796 -2.11(-9.23%)
Mar 26, 2009 22.41 22.97 22.34 22.86 2,143,143 +1.24(+5.74%)
Mar 25, 2009 21.68 21.94 21.16 21.62 4,812,152 +0.22(+1.03%)
Mar 24, 2009 21.75 21.81 21.30 21.40 1,254,908 -0.29(-1.34%)
Mar 23, 2009 21.17 21.69 21.17 21.69 1,595,629 +1.76(+8.83%)
Mar 20, 2009 20.43 20.50 19.80 19.93 1,339,433 -0.89(-4.27%)
Mar 19, 2009 20.70 21.04 20.45 20.82 1,379,819 -0.05(-0.24%)
Mar 18, 2009 20.12 21.12 19.93 20.87 1,975,146 +0.42(+2.05%)
Mar 17, 2009 19.91 20.45 19.56 20.45 1,702,132 +0.96(+4.93%)
Mar 16, 2009 19.70 20.05 19.47 19.49 1,155,142 +0.11(+0.57%)
Mar 13, 2009 19.18 19.53 19.05 19.38 0 +0.88(+4.76%)
Mar 12, 2009 18.06 18.57 17.76 18.50 1,551,380 +0.12(+0.65%)
Mar 11, 2009 18.51 18.76 18.25 18.38 2,050,210 +0.06(+0.33%)
Mar 10, 2009 17.80 18.51 17.64 18.32 1,550,648 +0.74(+4.21%)
Mar 09, 2009 17.56 18.19 17.43 17.58 2,825,969 +0.33(+1.91%)
Mar 06, 2009 17.69 17.69 16.76 17.25 0 -0.13(-0.75%)
Mar 05, 2009 17.63 17.92 17.24 17.38 1,688,305 -0.90(-4.92%)
Mar 04, 2009 18.04 18.52 17.91 18.28 3,018,535 +1.82(+11.06%)
Mar 02, 2009 16.86 17.05 16.22 16.46 4,202,088 -0.10(-0.60%)
Feb 27, 2009 16.86 16.86 16.46 16.56 0 +0.31(+1.91%)
Feb 26, 2009 16.73 17.00 16.13 16.25 2,415,535 -0.81(-4.75%)
Feb 25, 2009 17.13 17.34 16.67 17.06 3,323,037 +0.28(+1.67%)
Feb 24, 2009 16.04 16.93 16.04 16.78 3,186,611 +1.06(+6.74%)
Feb 23, 2009 16.37 16.52 15.64 15.72 2,449,166 -0.88(-5.30%)
Feb 20, 2009 16.68 16.88 16.28 16.60 2,704,143 -0.38(-2.24%)
Feb 19, 2009 17.63 17.63 16.88 16.98 1,206,740 -0.23(-1.34%)
Feb 18, 2009 17.52 17.52 16.99 17.21 1,835,570 -0.15(-0.86%)
Feb 17, 2009 17.83 17.86 17.26 17.36 2,071,916 -1.14(-6.16%)
Feb 13, 2009 18.83 18.86 18.50 18.50 1,607,737 -0.92(-4.74%)
Feb 12, 2009 19.10 19.46 18.85 19.42 1,896,867 -0.04(-0.21%)
Feb 11, 2009 19.54 19.73 19.18 19.46 1,445,454 +0.14(+0.72%)
Feb 10, 2009 20.11 20.14 19.22 19.32 1,977,706 -1.12(-5.48%)
Feb 09, 2009 20.48 20.60 20.07 20.44 1,270,307 -0.44(-2.11%)
Feb 06, 2009 20.64 21.14 20.54 20.88 1,483,014 +0.23(+1.11%)
Feb 05, 2009 20.05 20.80 20.05 20.65 1,920,203 +0.68(+3.41%)
Feb 04, 2009 20.03 20.47 19.79 19.97 1,375,476 +0.08(+0.40%)
Feb 03, 2009 19.50 20.08 19.46 19.89 1,390,635 +0.43(+2.21%)
Feb 02, 2009 19.22 19.57 19.00 19.46 1,633,174 +0.24(+1.25%)
Jan 30, 2009 19.81 20.18 19.08 19.22 0 -1.05(-5.18%)
Jan 29, 2009 20.53 20.80 20.24 20.27 1,700,837 -0.66(-3.15%)
Jan 28, 2009 20.65 21.11 20.64 20.93 1,698,949 +0.35(+1.70%)
Jan 27, 2009 20.06 20.69 20.06 20.58 1,705,807 +0.70(+3.52%)
Jan 26, 2009 19.91 20.23 19.61 19.88 1,395,942 -0.44(-2.17%)
Jan 23, 2009 19.94 20.61 19.58 20.32 2,819,349 +0.99(+5.12%)
Jan 22, 2009 20.19 20.40 18.82 19.33 4,187,564 -3.25(-14.39%)
Jan 21, 2009 22.15 22.58 21.78 22.58 2,699,304 +1.05(+4.88%)
Jan 20, 2009 22.50 22.50 21.51 21.53 1,911,229 -1.30(-5.69%)
Jan 16, 2009 23.03 23.21 22.30 22.83 1,822,979 +0.27(+1.20%)
Jan 15, 2009 22.19 22.66 21.66 22.56 2,166,298 +0.24(+1.08%)
Jan 14, 2009 22.68 22.75 22.09 22.32 2,414,067 +0.08(+0.36%)
Jan 13, 2009 21.97 22.43 21.90 22.24 2,215,431 -0.86(-3.72%)
Jan 12, 2009 23.44 23.51 22.78 23.10 2,716,809 -0.45(-1.91%)
Jan 09, 2009 23.88 24.14 23.47 23.55 1,881,023 -0.66(-2.73%)
Jan 08, 2009 23.57 24.25 23.57 24.21 2,391,555 +0.44(+1.85%)
Jan 07, 2009 24.05 24.32 23.36 23.77 2,811,252 +0.92(+4.03%)
Jan 06, 2009 22.73 23.12 22.58 22.85 2,024,576 +1.42(+6.63%)
Jan 05, 2009 21.46 21.79 21.26 21.43 1,570,454 -0.47(-2.15%)
Jan 02, 2009 21.80 22.05 21.61 21.90 0 +0.03(+0.14%)
Jan 01, 2009 21.34 21.89 21.34 21.87 0 +0.00(+0.00%)
Dec 31, 2008 21.34 21.89 21.34 21.87 995,049 +0.32(+1.48%)
Dec 30, 2008 21.25 21.55 21.02 21.55 736,040 +0.59(+2.81%)
Dec 29, 2008 20.95 21.02 20.60 20.96 887,529 +0.62(+3.05%)
Dec 26, 2008 20.03 20.38 20.03 20.34 478,806 +0.46(+2.31%)
Dec 24, 2008 19.81 19.92 19.75 19.88 267,331 +0.22(+1.12%)
Dec 23, 2008 20.16 20.20 19.55 19.66 892,919 -0.43(-2.14%)
Dec 22, 2008 20.17 20.49 19.79 20.09 920,511 +0.00(+0.00%)
Dec 19, 2008 20.64 20.64 19.90 20.09 1,688,635 +0.00(+0.00%)
Dec 18, 2008 20.70 20.75 19.84 20.09 1,341,312 -0.69(-3.32%)
Dec 17, 2008 20.69 21.00 20.44 20.78 1,609,749 -0.56(-2.62%)
Dec 16, 2008 20.47 21.39 20.13 21.34 2,527,083 +0.35(+1.67%)
Dec 15, 2008 20.59 21.19 20.59 20.99 1,988,980 -0.24(-1.13%)
Dec 12, 2008 20.82 21.42 20.48 21.23 1,710,081 +0.19(+0.90%)
Dec 11, 2008 21.15 21.53 20.85 21.04 2,020,821 +0.19(+0.91%)
Dec 10, 2008 20.67 20.94 20.45 20.85 2,055,936 +0.35(+1.71%)
Dec 09, 2008 20.52 21.16 20.32 20.50 2,534,350 +0.46(+2.30%)
Dec 08, 2008 19.75 20.28 19.46 20.04 1,351,100 +1.10(+5.81%)
Dec 05, 2008 18.15 19.02 18.09 18.94 0 +0.50(+2.71%)
Dec 04, 2008 18.65 18.99 18.17 18.44 1,078,942 -1.01(-5.19%)
Dec 03, 2008 18.87 19.47 18.54 19.45 1,709,857 +0.23(+1.20%)
Dec 02, 2008 18.80 19.27 18.65 19.22 2,042,165 +1.00(+5.49%)
Dec 01, 2008 19.07 19.07 18.16 18.22 1,852,403 -1.16(-5.99%)
Nov 28, 2008 19.59 19.59 19.03 19.38 606,575 -0.95(-4.67%)
Nov 26, 2008 19.65 20.48 19.44 20.33 2,086,261 +0.28(+1.40%)
Nov 25, 2008 20.50 20.51 19.54 20.05 1,814,448 -0.89(-4.25%)
Nov 24, 2008 20.25 21.37 20.03 20.94 2,504,787 +1.05(+5.28%)
Nov 21, 2008 20.09 20.13 18.71 19.89 2,860,715 +1.55(+8.45%)
Nov 20, 2008 18.97 19.26 18.14 18.34 2,247,509 -0.66(-3.47%)
Nov 19, 2008 20.00 20.22 18.92 19.00 1,584,685 -1.61(-7.81%)
Nov 18, 2008 20.74 21.00 20.15 20.61 1,779,324 -0.31(-1.48%)
Nov 17, 2008 21.18 21.51 20.81 20.92 1,702,404 -0.20(-0.95%)
Nov 14, 2008 21.22 21.94 20.97 21.12 0 -0.89(-4.04%)
Nov 13, 2008 20.93 22.01 20.15 22.01 2,683,878 +0.90(+4.26%)
Nov 12, 2008 21.82 21.99 20.89 21.11 1,920,866 -1.31(-5.84%)
Nov 11, 2008 22.75 22.94 21.98 22.42 1,046,058 -0.99(-4.23%)
Nov 10, 2008 24.08 24.10 23.00 23.41 835,937 +0.12(+0.52%)
Nov 07, 2008 22.32 23.39 22.02 23.29 1,660,779 +1.53(+7.03%)
Nov 06, 2008 23.02 23.45 21.64 21.76 1,646,312 -2.75(-11.22%)
Nov 05, 2008 25.25 25.50 24.34 24.51 1,333,327 -0.38(-1.53%)
Nov 04, 2008 23.83 24.90 23.83 24.89 935,176 +1.65(+7.10%)
Nov 03, 2008 23.37 23.55 23.10 23.24 709,008 +0.00(+0.00%)
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%)
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.