$17.72 -0.15 (%) SONY CORP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNE historical data

Date Open High Low Close Volume
10/23/201417.7917.9817.7417.871,744,763
10/22/201417.7817.8617.6217.632,486,551
10/21/201417.3717.4817.3017.435,627,356
10/20/201417.3717.5317.3517.531,325,802
10/17/201417.1517.2817.1117.241,706,307
10/16/201416.5717.0216.5716.891,940,534
10/15/201417.0817.1016.6617.044,471,481
10/14/201417.0517.1916.9717.051,945,610
10/13/201417.1417.2516.9616.981,899,045
10/10/201417.3317.4517.1117.122,165,099
10/9/201417.3917.4717.1517.182,735,232
10/8/201417.5917.8017.4217.792,859,716
10/7/201417.6317.6317.3617.371,604,355
10/6/201417.6617.7917.6417.761,666,633
10/3/201417.5217.6917.4117.611,965,461
10/2/201417.4817.5217.2217.462,310,483
10/1/201417.8917.9317.7017.772,204,071
9/30/201418.0518.1117.9718.043,077,973
9/29/201417.7017.8117.6917.784,041,758
9/26/201417.3917.4617.3517.421,798,404
9/25/201417.4617.4617.2217.272,531,267
9/24/201417.3717.4017.3117.353,385,028
9/23/201417.3817.4317.3117.372,496,624
9/22/201417.4917.5417.3417.364,991,009
9/19/201417.7217.7817.6217.694,472,656
9/18/201418.0018.1217.8918.0410,027,459
9/17/201418.5719.2018.5118.8815,679,449
9/16/201420.0520.3520.0420.252,830,174
9/15/201419.8219.8919.7319.872,430,858
9/12/201419.8419.9519.7719.822,350,701
9/11/201419.6019.8519.5919.803,355,367
9/10/201419.2819.5319.2819.502,903,746
9/9/201419.2219.2819.1819.201,472,823
9/8/201419.2519.2619.1719.21794,460
9/5/201419.2219.2819.1019.271,454,512
9/4/201419.6519.7119.5919.621,884,267
9/3/201419.8019.9419.6719.712,154,243
9/2/201419.3219.4419.2619.402,319,636
8/29/201419.1119.1819.0319.111,400,603
8/28/201418.8218.9718.8218.90828,145
8/27/201418.8618.9118.8218.83726,300
8/26/201418.8818.9218.8518.87810,075
8/25/201418.9619.0618.9418.97852,773
8/22/201418.8218.9218.7618.861,377,610
8/21/201418.9318.9318.8218.832,560,479
8/20/201418.8119.0018.7818.953,275,002
8/19/201418.6018.9018.6018.862,993,988
8/18/201418.4518.5518.3818.521,993,157
8/15/201418.2718.4418.2118.413,944,888
8/14/201417.8918.0817.8618.072,018,281
8/13/201417.8417.9717.8117.942,614,525
8/12/201417.4317.4817.3017.361,534,997
8/11/201417.3817.4317.3417.371,802,622
8/8/201417.3017.4217.1617.424,101,466
8/7/201417.5517.6317.3017.342,485,915
8/6/201417.6317.8017.6117.752,639,628
8/5/201418.1018.1917.9618.011,722,934
8/4/201418.1418.3718.1318.301,731,729
8/1/201418.0718.1217.8718.023,607,544
7/31/201417.9519.1117.9518.437,837,678
7/30/201417.5217.6117.4717.531,719,541
7/29/201417.5617.5817.4617.471,780,046
7/28/201417.6717.7617.6017.711,725,636
7/25/201417.6117.7217.6017.682,177,990
7/24/201417.2317.4117.2317.333,617,060
7/23/201416.7716.9216.7716.892,270,868
7/22/201416.6516.7516.6516.692,409,513
7/21/201416.7416.7716.6516.711,715,830
7/18/201416.7016.8416.6016.793,381,630
7/17/201416.7016.8116.6216.703,304,696
7/16/201416.7116.8116.7016.762,187,524
7/15/201416.6016.6016.4316.531,477,609
7/14/201416.7216.7516.6516.671,087,407
7/11/201416.6216.6816.5316.661,072,543
7/10/201416.5716.7016.4316.651,592,174
7/9/201416.7616.8516.7316.79871,358
7/8/201416.9416.9416.7316.771,494,231
7/7/201416.9217.0016.9016.931,278,512
7/3/201416.7616.8716.7516.841,294,565
7/2/201417.0117.0516.8816.923,098,328
7/1/201416.8617.1616.8617.135,101,510
6/30/201416.6916.8016.6616.772,426,164
6/27/201416.7016.7716.6516.762,376,796
6/26/201416.8216.8616.6316.811,422,157
6/25/201416.7216.9416.7116.911,736,897
6/24/201416.7816.9516.6116.643,877,950
6/23/201416.8616.8916.6916.782,989,374
6/20/201416.8117.0116.8016.974,126,562
6/19/201416.7116.8416.7016.843,190,205
6/18/201416.2216.3416.1616.302,362,629
6/17/201416.1416.2316.0516.123,089,428
6/16/201416.2816.2916.1416.262,631,172
6/13/201416.1416.2416.1116.222,509,043
6/12/201416.1316.2216.0716.093,327,243
6/11/201416.0016.0415.9615.993,253,570
6/10/201416.1516.2116.0516.182,718,694
6/9/201416.1816.3416.1516.301,756,287
6/6/201416.1216.2216.0716.101,700,140
6/5/201416.2316.2816.1616.24626,053
6/4/201416.1816.2716.1616.241,534,930
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center