Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sony Corp (NY: SNE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 43.21 45.25 42.90 43.41 6,812,844 +4.56(+11.74%)
Oct 30, 2017 37.93 39.07 37.83 38.85 2,200,050 +1.02(+2.70%)
Oct 27, 2017 37.70 37.85 37.59 37.83 559,176 -0.03(-0.08%)
Oct 26, 2017 37.59 37.98 37.51 37.86 817,447 +0.70(+1.88%)
Oct 25, 2017 37.42 37.48 36.93 37.16 515,925 -0.54(-1.43%)
Oct 24, 2017 37.54 37.71 37.45 37.70 323,411 +0.19(+0.51%)
Oct 23, 2017 37.66 37.77 37.48 37.51 366,079 -0.04(-0.11%)
Oct 20, 2017 37.48 37.68 37.42 37.55 557,140 +0.11(+0.29%)
Oct 19, 2017 37.28 37.45 37.03 37.44 784,165 -0.02(-0.05%)
Oct 18, 2017 37.49 37.57 37.29 37.46 697,194 +0.51(+1.38%)
Oct 17, 2017 37.07 37.09 36.83 36.95 561,956 -0.10(-0.27%)
Oct 16, 2017 37.16 37.26 36.97 37.05 641,423 +0.23(+0.62%)
Oct 13, 2017 36.85 36.95 36.77 36.82 579,273 +0.50(+1.38%)
Oct 12, 2017 36.30 36.45 36.25 36.32 871,431 -0.30(-0.82%)
Oct 11, 2017 36.60 36.75 36.58 36.62 585,844 -0.09(-0.25%)
Oct 10, 2017 36.80 36.83 36.62 36.71 488,532 -0.33(-0.89%)
Oct 09, 2017 37.14 37.23 37.02 37.04 400,268 -0.04(-0.11%)
Oct 06, 2017 36.77 37.08 36.68 37.08 749,831 +0.12(+0.32%)
Oct 05, 2017 36.81 36.99 36.80 36.96 984,782 -0.57(-1.52%)
Oct 04, 2017 37.55 37.58 37.48 37.53 405,120 -0.02(-0.05%)
Oct 03, 2017 37.42 37.64 37.37 37.55 658,406 +0.23(+0.62%)
Oct 02, 2017 37.29 37.40 37.19 37.32 628,272 -0.02(-0.05%)
Sep 29, 2017 37.17 37.41 37.03 37.34 608,471 +0.62(+1.69%)
Sep 28, 2017 36.51 36.73 36.41 36.72 580,143 +0.23(+0.63%)
Sep 27, 2017 36.53 36.74 36.38 36.49 848,284 +0.03(+0.08%)
Sep 26, 2017 36.76 36.80 36.41 36.46 954,554 -0.51(-1.38%)
Sep 25, 2017 37.39 37.39 36.95 36.97 1,378,297 -0.53(-1.41%)
Sep 22, 2017 37.38 37.55 37.18 37.50 731,941 +0.04(+0.11%)
Sep 21, 2017 37.53 37.59 37.45 37.46 551,528 -0.30(-0.79%)
Sep 20, 2017 37.92 37.98 37.58 37.76 689,484 +0.10(+0.27%)
Sep 19, 2017 38.13 38.19 37.41 37.66 1,646,183 -0.73(-1.90%)
Sep 18, 2017 38.67 38.76 38.31 38.39 699,263 -0.27(-0.70%)
Sep 15, 2017 38.45 38.68 38.36 38.66 558,230 +0.30(+0.78%)
Sep 14, 2017 38.32 38.45 38.17 38.36 1,144,611 -1.38(-3.47%)
Sep 13, 2017 39.87 39.88 39.66 39.74 328,948 -0.44(-1.10%)
Sep 12, 2017 40.35 40.35 40.04 40.18 499,244 -0.17(-0.42%)
Sep 11, 2017 40.04 40.49 40.04 40.35 1,330,121 +0.42(+1.05%)
Sep 08, 2017 39.78 39.93 39.78 39.93 579,281 +0.50(+1.27%)
Sep 07, 2017 39.39 39.56 39.35 39.43 371,490 +0.10(+0.25%)
Sep 06, 2017 39.41 39.46 39.26 39.33 275,297 +0.00(+0.00%)
Sep 05, 2017 39.59 39.59 39.01 39.33 554,945 -0.39(-0.98%)
Sep 01, 2017 39.83 39.83 39.59 39.72 394,880 +0.09(+0.23%)
Aug 31, 2017 39.45 39.68 39.43 39.63 468,458 +0.43(+1.10%)
Aug 30, 2017 39.02 39.24 38.99 39.20 520,652 +0.56(+1.45%)
Aug 29, 2017 38.52 38.71 38.51 38.64 338,595 +0.16(+0.42%)
Aug 28, 2017 38.57 38.60 38.44 38.48 188,238 -0.02(-0.05%)
Aug 25, 2017 38.42 38.70 38.35 38.50 1,065,933 +0.31(+0.81%)
Aug 24, 2017 38.81 38.42 38.13 38.19 1,375,704 -0.62(-1.60%)
Aug 23, 2017 38.77 38.90 38.75 38.81 313,449 +0.10(+0.26%)
Aug 22, 2017 38.49 38.73 38.43 38.71 492,358 +0.21(+0.55%)
Aug 21, 2017 38.49 38.62 38.35 38.50 594,483 -0.27(-0.70%)
Aug 18, 2017 38.84 38.93 38.61 38.77 504,788 -0.23(-0.59%)
Aug 17, 2017 39.34 39.45 38.99 39.00 658,883 -0.39(-0.99%)
Aug 16, 2017 39.14 39.43 39.13 39.39 469,225 +0.47(+1.21%)
Aug 15, 2017 39.10 39.12 38.89 38.92 513,930 -0.23(-0.59%)
Aug 14, 2017 39.10 39.23 39.00 39.15 437,882 +0.15(+0.38%)
Aug 11, 2017 38.84 39.13 38.77 39.00 471,195 +0.12(+0.31%)
Aug 10, 2017 39.55 39.55 38.83 38.88 1,000,846 -1.14(-2.85%)
Aug 09, 2017 40.22 40.22 39.84 40.02 925,273 -0.54(-1.33%)
Aug 08, 2017 40.35 40.68 40.33 40.56 796,852 +0.57(+1.43%)
Aug 07, 2017 39.89 40.05 39.89 39.99 797,798 -0.35(-0.87%)
Aug 04, 2017 40.36 40.43 40.20 40.34 546,489 +0.14(+0.35%)
Aug 03, 2017 39.94 40.22 39.76 40.20 673,886 +0.39(+0.98%)
Aug 02, 2017 40.16 40.20 39.72 39.81 1,094,003 -0.90(-2.21%)
Aug 01, 2017 41.49 41.63 40.30 40.71 1,112,779 -0.36(-0.88%)
Jul 31, 2017 41.13 41.33 40.99 41.07 578,515 +0.10(+0.24%)
Jul 28, 2017 40.98 40.99 40.78 40.97 583,414 -0.32(-0.78%)
Jul 27, 2017 41.17 41.65 41.13 41.29 1,455,803 +0.49(+1.20%)
Jul 26, 2017 40.60 40.80 40.50 40.80 494,339 +0.62(+1.54%)
Jul 25, 2017 40.32 40.35 40.05 40.18 830,555 -0.43(-1.06%)
Jul 24, 2017 40.45 40.64 40.30 40.61 766,393 -0.20(-0.49%)
Jul 21, 2017 40.63 40.82 40.59 40.81 611,194 +0.18(+0.44%)
Jul 20, 2017 40.75 40.51 40.63 794,429 +0.07(+0.17%)
Jul 19, 2017 40.31 40.69 40.23 40.56 1,153,446 +0.19(+0.47%)
Jul 18, 2017 40.10 40.40 40.10 40.37 474,191 +0.24(+0.60%)
Jul 17, 2017 40.21 40.39 40.08 40.13 535,933 -0.09(-0.22%)
Jul 14, 2017 39.99 40.22 39.91 40.22 529,402 +0.42(+1.06%)
Jul 13, 2017 39.68 39.85 39.52 39.80 523,736 +0.07(+0.18%)
Jul 12, 2017 39.58 39.80 39.49 39.73 999,201 +0.88(+2.27%)
Jul 11, 2017 38.65 38.88 38.51 38.85 1,290,762 +0.70(+1.83%)
Jul 10, 2017 37.83 38.16 37.82 38.15 804,537 +0.36(+0.95%)
Jul 07, 2017 37.59 37.86 37.32 37.79 1,141,425 +0.25(+0.67%)
Jul 06, 2017 37.59 37.65 37.43 37.54 646,785 -0.39(-1.03%)
Jul 05, 2017 37.71 37.95 37.64 37.93 1,021,268 -0.26(-0.68%)
Jul 03, 2017 38.33 38.37 38.13 38.19 632,747 +0.00(+0.00%)
Jun 30, 2017 38.47 38.47 38.18 38.19 925,890 -0.09(-0.24%)
Jun 29, 2017 38.78 38.86 37.99 38.28 802,590 -0.59(-1.52%)
Jun 28, 2017 38.69 38.88 38.41 38.87 847,009 +0.30(+0.78%)
Jun 27, 2017 38.67 38.94 38.57 38.57 1,067,387 -0.11(-0.28%)
Jun 26, 2017 38.62 38.93 38.62 38.68 1,065,275 +0.16(+0.42%)
Jun 23, 2017 38.46 38.54 38.25 38.52 483,980 +0.11(+0.29%)
Jun 22, 2017 38.38 38.54 38.38 38.41 401,368 +0.27(+0.71%)
Jun 21, 2017 38.04 38.16 38.01 38.14 486,377 -0.02(-0.05%)
Jun 20, 2017 38.46 38.49 38.14 38.16 563,318 -0.48(-1.24%)
Jun 19, 2017 38.51 38.83 38.49 38.64 1,399,765 +1.31(+3.51%)
Jun 16, 2017 37.42 37.42 37.16 37.33 809,114 -0.10(-0.27%)
Jun 15, 2017 37.31 37.49 37.16 37.43 996,276 +0.37(+1.00%)
Jun 14, 2017 37.34 37.34 36.93 37.06 748,662 +0.11(+0.30%)
Jun 13, 2017 36.87 36.99 36.78 36.95 817,097 -0.10(-0.27%)
Jun 12, 2017 36.97 37.09 36.56 37.05 1,263,776 +0.08(+0.22%)
Jun 09, 2017 37.28 37.67 36.91 36.97 2,285,846 -0.92(-2.43%)
Jun 08, 2017 37.58 37.93 37.43 37.89 1,143,408 +0.05(+0.13%)
Jun 07, 2017 38.09 38.09 37.81 37.84 1,060,512 -0.29(-0.76%)
Jun 06, 2017 37.95 38.24 37.92 38.13 883,361 +0.46(+1.22%)
Jun 05, 2017 37.75 37.88 37.66 37.67 717,372 -0.08(-0.21%)
Jun 02, 2017 37.33 37.75 37.19 37.75 1,375,159 +1.24(+3.40%)
Jun 01, 2017 36.39 36.53 36.32 36.51 1,132,288 -0.11(-0.30%)
May 31, 2017 36.62 36.67 36.45 36.62 1,044,626 +0.14(+0.38%)
May 30, 2017 36.54 36.70 36.39 36.48 2,067,934 -0.20(-0.55%)
May 26, 2017 36.25 36.82 36.25 36.68 2,708,823 +0.51(+1.41%)
May 25, 2017 35.98 36.21 35.80 36.17 1,717,712 +0.15(+0.42%)
May 24, 2017 35.72 36.05 35.67 36.02 1,047,145 +0.47(+1.32%)
May 23, 2017 35.67 35.76 35.51 35.55 537,672 +0.02(+0.06%)
May 22, 2017 35.46 35.57 35.38 35.53 644,496 -0.13(-0.36%)
May 19, 2017 35.48 35.73 35.42 35.66 971,041 +0.34(+0.96%)
May 18, 2017 35.27 35.40 35.12 35.32 948,901 -0.04(-0.11%)
May 17, 2017 35.75 35.91 35.34 35.36 1,433,531 -0.11(-0.31%)
May 16, 2017 35.59 35.61 35.37 35.47 742,799 +0.11(+0.31%)
May 15, 2017 35.36 35.39 35.21 35.36 768,039 -0.19(-0.53%)
May 12, 2017 35.54 35.62 35.47 35.55 529,484 -0.04(-0.11%)
May 11, 2017 35.56 35.66 35.41 35.59 696,158 -0.01(-0.03%)
May 10, 2017 35.72 35.73 35.56 35.60 893,936 +0.19(+0.54%)
May 09, 2017 35.33 35.52 35.33 35.41 1,016,146 +0.25(+0.71%)
May 08, 2017 35.11 35.26 35.06 35.16 828,103 +0.38(+1.09%)
May 05, 2017 34.50 34.85 34.50 34.78 881,544 +0.19(+0.55%)
May 04, 2017 34.50 34.61 34.45 34.59 657,660 -0.02(-0.06%)
May 03, 2017 34.66 34.74 34.47 34.61 855,895 -0.13(-0.37%)
May 02, 2017 34.43 34.74 34.39 34.74 986,482 +0.06(+0.17%)
May 01, 2017 34.64 34.84 34.59 34.68 830,455 +0.16(+0.46%)
Apr 28, 2017 34.35 34.59 34.17 34.52 976,828 +0.80(+2.37%)
Apr 27, 2017 33.65 33.77 33.46 33.72 717,878 +0.14(+0.42%)
Apr 26, 2017 33.55 33.68 33.45 33.58 865,153 -0.07(-0.21%)
Apr 25, 2017 33.82 33.84 33.60 33.65 892,374 -0.17(-0.50%)
Apr 24, 2017 33.96 33.97 33.67 33.82 1,472,273 +0.14(+0.42%)
Apr 21, 2017 34.03 34.03 33.29 33.68 2,161,036 +0.85(+2.59%)
Apr 20, 2017 32.73 32.87 32.64 32.83 1,241,017 +0.86(+2.69%)
Apr 19, 2017 32.11 32.21 31.93 31.97 918,736 +0.29(+0.92%)
Apr 18, 2017 31.68 31.68 31.51 31.68 550,974 -0.16(-0.50%)
Apr 17, 2017 31.78 31.84 31.70 31.84 515,456 +0.52(+1.66%)
Apr 13, 2017 31.34 31.45 31.32 31.32 540,813 -0.16(-0.51%)
Apr 12, 2017 31.57 31.63 31.36 31.48 618,223 -0.37(-1.16%)
Apr 11, 2017 31.92 31.92 31.71 31.85 930,386 -0.08(-0.25%)
Apr 10, 2017 32.01 32.05 31.82 31.93 530,485 -0.15(-0.47%)
Apr 07, 2017 32.09 32.14 31.98 32.08 523,459 -0.13(-0.40%)
Apr 06, 2017 32.30 32.32 32.17 32.21 518,489 -0.55(-1.68%)
Apr 05, 2017 32.92 33.00 32.74 32.76 714,689 -0.37(-1.12%)
Apr 04, 2017 33.14 33.19 32.99 33.13 591,648 +0.11(+0.33%)
Apr 03, 2017 32.97 33.02 32.79 33.02 831,324 -0.71(-2.10%)
Mar 31, 2017 33.71 33.78 33.59 33.73 647,027 +0.25(+0.75%)
Mar 30, 2017 33.52 33.62 33.46 33.48 819,687 +0.33(+1.00%)
Mar 29, 2017 33.15 33.24 33.04 33.15 944,244 +0.69(+2.13%)
Mar 28, 2017 32.48 32.50 32.31 32.46 343,641 -0.03(-0.09%)
Mar 27, 2017 32.25 32.49 32.15 32.49 504,547 +0.28(+0.87%)
Mar 24, 2017 32.28 32.41 32.19 32.21 527,495 +0.43(+1.35%)
Mar 23, 2017 31.92 31.92 31.66 31.78 621,235 -0.20(-0.63%)
Mar 22, 2017 31.85 32.01 31.79 31.98 435,304 +0.22(+0.69%)
Mar 21, 2017 32.20 32.28 31.75 31.76 681,527 -0.37(-1.15%)
Mar 20, 2017 32.16 32.22 32.02 32.13 338,261 +0.04(+0.12%)
Mar 17, 2017 32.06 32.18 32.04 32.09 418,575 +0.20(+0.63%)
Mar 16, 2017 31.88 32.00 31.83 31.89 592,352 +0.20(+0.63%)
Mar 15, 2017 31.50 31.74 31.29 31.69 631,219 +0.23(+0.73%)
Mar 14, 2017 31.70 31.70 31.40 31.46 431,463 -0.44(-1.38%)
Mar 13, 2017 31.80 31.91 31.80 31.90 642,248 +0.19(+0.60%)
Mar 10, 2017 31.72 31.85 31.52 31.71 1,190,113 +0.89(+2.89%)
Mar 09, 2017 30.85 30.96 30.73 30.82 557,952 +0.08(+0.26%)
Mar 08, 2017 30.88 30.92 30.71 30.74 367,812 -0.11(-0.36%)
Mar 07, 2017 31.01 31.03 30.82 30.85 476,242 -0.33(-1.06%)
Mar 06, 2017 31.32 31.32 31.09 31.18 537,795 -0.38(-1.20%)
Mar 03, 2017 31.56 31.67 31.43 31.56 952,816 +0.15(+0.48%)
Mar 02, 2017 31.40 31.52 31.36 31.41 1,097,771 -0.12(-0.38%)
Mar 01, 2017 31.26 31.55 31.22 31.53 1,103,386 +0.57(+1.84%)
Feb 28, 2017 31.04 31.15 30.89 30.96 826,685 +0.19(+0.62%)
Feb 27, 2017 30.90 30.92 30.70 30.77 686,378 -0.16(-0.52%)
Feb 24, 2017 30.98 30.98 30.84 30.93 535,340 -0.31(-0.99%)
Feb 23, 2017 31.23 31.24 31.06 31.24 958,949 -0.07(-0.22%)
Feb 22, 2017 31.29 31.34 31.20 31.31 668,117 +0.08(+0.26%)
Feb 21, 2017 31.19 31.31 31.12 31.23 727,212 -0.11(-0.35%)
Feb 17, 2017 31.34 31.34 31.34 0 +0.04(+0.13%)
Feb 16, 2017 31.29 31.40 31.24 31.30 654,097 -0.27(-0.86%)
Feb 15, 2017 31.37 31.60 31.37 31.57 628,570 -0.06(-0.19%)
Feb 14, 2017 31.53 31.71 31.46 31.63 549,965 -0.05(-0.16%)
Feb 13, 2017 31.54 31.78 31.54 31.68 664,058 -0.09(-0.28%)
Feb 10, 2017 31.70 31.81 31.64 31.77 518,670 -0.03(-0.09%)
Feb 09, 2017 31.73 31.92 31.71 31.80 490,632 -0.03(-0.09%)
Feb 08, 2017 31.89 32.06 31.79 31.83 606,739 -0.28(-0.87%)
Feb 07, 2017 32.04 32.16 32.03 32.11 595,213 +0.17(+0.53%)
Feb 06, 2017 31.79 31.96 31.75 31.94 624,137 +0.28(+0.88%)
Feb 03, 2017 31.60 31.80 31.55 31.66 1,034,646 -0.28(-0.88%)
Feb 02, 2017 30.51 32.22 30.51 31.94 2,143,460 +1.70(+5.62%)
Feb 01, 2017 30.19 30.32 30.07 30.24 865,436 -0.03(-0.10%)
Jan 31, 2017 30.26 30.39 30.10 30.27 1,069,566 +0.83(+2.82%)
Jan 30, 2017 29.35 29.64 29.16 29.44 1,885,447 -1.08(-3.54%)
Jan 27, 2017 30.66 30.92 30.40 30.52 703,079 -0.60(-1.93%)
Jan 26, 2017 30.93 31.20 30.93 31.12 946,723 +0.33(+1.07%)
Jan 25, 2017 30.50 30.82 30.49 30.79 795,500 +0.30(+0.98%)
Jan 24, 2017 30.41 30.50 30.35 30.49 493,072 +0.06(+0.20%)
Jan 23, 2017 30.35 30.47 30.24 30.43 539,466 -0.07(-0.23%)
Jan 20, 2017 30.34 30.54 30.32 30.50 796,987 +0.10(+0.33%)
Jan 19, 2017 30.50 30.61 30.34 30.40 825,434 -0.31(-1.01%)
Jan 18, 2017 30.81 30.83 30.60 30.71 571,675 -0.15(-0.49%)
Jan 17, 2017 31.00 31.06 30.83 30.86 740,441 -0.16(-0.52%)
Jan 13, 2017 31.02 31.02 31.02 0 +0.15(+0.49%)
Jan 12, 2017 30.79 30.90 30.61 30.87 2,038,640 +0.43(+1.41%)
Jan 11, 2017 30.19 30.46 30.13 30.44 1,217,422 +0.91(+3.08%)
Jan 10, 2017 29.40 29.65 29.38 29.53 844,162 +0.71(+2.46%)
Jan 09, 2017 28.74 28.95 28.74 28.82 648,737 -0.14(-0.48%)
Jan 06, 2017 28.57 29.04 28.53 28.96 964,786 +0.24(+0.84%)
Jan 05, 2017 28.54 28.79 28.43 28.72 1,026,482 +0.14(+0.49%)
Jan 04, 2017 28.48 28.66 28.41 28.58 910,644 +0.29(+1.03%)
Jan 03, 2017 28.10 28.32 28.04 28.29 895,136 +0.26(+0.93%)
Dec 30, 2016 28.03 28.03 28.03 0 -0.12(-0.43%)
Dec 29, 2016 28.18 28.26 28.12 28.15 431,469 -0.13(-0.46%)
Dec 28, 2016 28.50 28.50 28.27 28.28 355,875 -0.10(-0.35%)
Dec 27, 2016 28.30 28.48 28.29 28.38 402,466 -0.08(-0.28%)
Dec 23, 2016 28.46 28.46 28.46 0 +0.11(+0.39%)
Dec 22, 2016 28.49 28.57 28.29 28.35 852,313 -0.14(-0.49%)
Dec 21, 2016 28.55 28.63 28.47 28.49 404,629 -0.25(-0.87%)
Dec 20, 2016 28.71 28.82 28.65 28.74 356,621 -0.10(-0.35%)
Dec 19, 2016 28.78 29.00 28.76 28.84 711,086 +0.40(+1.41%)
Dec 16, 2016 28.43 28.53 28.35 28.44 869,372 -0.42(-1.46%)
Dec 15, 2016 28.77 28.98 28.71 28.86 765,945 +0.04(+0.14%)
Dec 14, 2016 29.28 29.32 28.81 28.82 876,314 -0.76(-2.57%)
Dec 13, 2016 29.44 29.73 29.44 29.58 806,192 +0.46(+1.58%)
Dec 12, 2016 29.24 29.29 29.07 29.12 1,055,098 -0.28(-0.95%)
Dec 09, 2016 29.44 29.56 29.39 29.40 895,962 +0.24(+0.82%)
Dec 08, 2016 28.74 29.20 28.74 29.16 2,028,024 +0.55(+1.92%)
Dec 07, 2016 28.25 28.61 28.15 28.61 789,676 +0.45(+1.60%)
Dec 06, 2016 28.09 28.20 28.07 28.16 656,355 +0.02(+0.07%)
Dec 05, 2016 27.99 28.23 27.98 28.14 940,635 +0.08(+0.29%)
Dec 02, 2016 27.87 28.17 27.72 28.06 952,644 -0.16(-0.57%)
Dec 01, 2016 28.50 28.59 28.13 28.22 1,456,827 -0.85(-2.92%)
Nov 30, 2016 29.35 29.35 29.07 29.07 750,148 -0.42(-1.42%)
Nov 29, 2016 29.38 29.63 29.30 29.49 443,370 -0.08(-0.27%)
Nov 28, 2016 29.53 29.59 29.41 29.57 468,218 +0.07(+0.24%)
Nov 25, 2016 29.51 29.54 29.41 29.50 316,928 -0.56(-1.86%)
Nov 23, 2016 30.06 30.06 30.06 0 -0.12(-0.40%)
Nov 22, 2016 30.23 30.27 30.03 30.18 829,769 +0.42(+1.41%)
Nov 21, 2016 29.65 29.78 29.62 29.76 563,618 +0.58(+1.99%)
Nov 18, 2016 29.45 29.46 29.14 29.18 883,741 -0.52(-1.75%)
Nov 17, 2016 29.59 29.74 29.50 29.70 700,524 +0.33(+1.12%)
Nov 16, 2016 29.56 29.56 29.29 29.37 778,727 -0.24(-0.81%)
Nov 15, 2016 29.54 29.71 29.49 29.61 814,971 -0.38(-1.27%)
Nov 14, 2016 30.15 30.21 29.90 29.99 1,026,433 -0.12(-0.40%)
Nov 11, 2016 30.04 30.17 29.89 30.11 1,132,989 +0.27(+0.90%)
Nov 10, 2016 30.17 30.36 29.72 29.84 2,614,654 -0.37(-1.22%)
Nov 09, 2016 29.92 30.47 29.78 30.21 1,158,948 -0.44(-1.44%)
Nov 08, 2016 30.31 30.89 30.29 30.65 1,130,971 +0.25(+0.82%)
Nov 07, 2016 30.34 30.52 30.25 30.40 2,213,037 -0.43(-1.39%)
Nov 04, 2016 30.80 31.10 30.77 30.83 1,142,090 -0.57(-1.82%)
Nov 03, 2016 31.52 31.56 31.34 31.40 984,325 +0.03(+0.10%)
Nov 02, 2016 31.53 31.68 31.31 31.37 1,881,276 +0.64(+2.08%)
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.