SONY CORP Shs Sponsored American Deposit Receipt Repr 1 Sh $18.66

down 0.00


23/4/2014 06:40 PM  |  NYSE : SNE  
Industries : Consumer Durables / Electronic Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNE historical data

Date Open High Low Close Volume
4/23/201418.7318.7418.6218.66724,375
4/22/201418.6418.7518.5718.681,474,840
4/21/201418.8119.0518.8019.001,294,830
4/17/201418.8018.8518.6918.71961,821
4/16/201418.7518.8118.6618.781,027,120
4/15/201418.5818.6418.3318.551,313,400
4/14/201418.6018.7218.5018.591,076,990
4/11/201418.3318.4118.2718.381,265,940
4/10/201418.4018.5518.1318.152,571,850
4/9/201418.6818.8718.5618.821,143,710
4/8/201418.9219.0118.8618.901,796,270
4/7/201419.1819.2618.9219.051,822,990
4/4/201419.2619.3418.9519.031,378,640
4/3/201419.2519.2818.9519.091,856,830
4/2/201419.1919.3519.0819.291,442,460
4/1/201419.4219.4619.2919.442,232,040
3/31/201419.1219.2519.0819.122,988,660
3/28/201418.6018.7918.6018.652,966,110
3/27/201418.3218.3918.1818.272,873,560
3/26/201418.3118.4018.0318.052,317,300
3/25/201417.9618.2517.9218.253,383,060
3/24/201417.7417.7817.5417.652,850,360
3/21/201417.6117.8517.6117.764,025,210
3/20/201417.3217.6217.3117.613,191,980
3/19/201417.1717.3517.0417.153,527,430
3/18/201416.9817.2116.9217.151,943,590
3/17/201417.1517.3417.1517.221,202,860
3/14/201417.2617.3317.1217.173,085,460
3/13/201417.8817.8917.5017.632,433,230
3/12/201417.7317.8517.6917.841,514,540
3/11/201418.0418.0417.7717.851,681,230
3/10/201418.1318.1717.8618.041,606,800
3/7/201417.9317.9917.7217.951,523,410
3/6/201417.8917.9217.8217.861,633,990
3/5/201417.4717.5917.4317.481,007,880
3/4/201417.4317.5217.3117.361,457,530
3/3/201417.2017.2817.0417.211,822,750
2/28/201417.5317.6617.4317.552,202,360
2/27/201417.3817.6417.2717.523,096,100
2/26/201417.3517.5317.1617.381,757,010
2/25/201417.2617.3517.1717.281,952,010
2/24/201417.4017.4817.3217.401,965,420
2/21/201417.2417.3317.1217.121,403,460
2/20/201417.1017.2216.9817.171,792,350
2/19/201417.1117.2517.0217.072,655,440
2/18/201417.3017.3917.2017.341,833,570
2/14/201416.7917.1316.7917.064,692,170
2/13/201416.8417.2816.7517.204,259,340
2/12/201417.1217.3617.1117.322,808,190
2/11/201416.8017.1816.7417.114,863,100
2/10/201416.7016.7916.5216.682,218,830
2/7/201416.7316.8716.5216.823,625,590
2/6/201415.4516.7415.4516.526,366,730
2/5/201415.8615.9615.6715.902,813,710
2/4/201415.2816.3415.2816.107,946,800
2/3/201415.6015.6715.2315.252,881,820
1/31/201415.7315.8015.5515.754,826,650
1/30/201416.2216.5016.0516.132,440,140
1/29/201416.1916.2616.0416.052,302,160
1/28/201416.0616.4716.0316.422,140,930
1/27/201416.4716.5315.7616.236,824,470
1/24/201416.8716.9116.6316.723,130,520
1/23/201416.9516.9816.6716.792,295,780
1/22/201416.8717.1316.8517.113,925,920
1/21/201417.0517.0616.8216.852,869,440
1/17/201417.1617.2517.0517.051,936,210
1/16/201417.2817.3217.1717.212,342,810
1/15/201417.3917.5117.3417.412,725,960
1/14/201417.4417.6017.3517.532,861,640
1/13/201417.6817.7717.5117.554,891,850
1/10/201417.7317.8317.4717.803,406,690
1/9/201418.1618.1917.9818.082,604,800
1/8/201417.4018.3217.2618.258,603,930
1/7/201417.3617.3817.2017.323,439,820
1/6/201417.3017.4917.2717.302,356,270
1/3/201417.2117.2617.1217.18928,559
1/2/201417.3317.3917.0817.162,625,420
12/31/201317.5017.5517.2517.291,570,890
12/30/201317.3317.4717.1917.462,027,220
12/27/201317.0617.2517.0317.092,892,630
12/26/201317.4017.4817.2917.312,049,150
12/24/201317.4217.5017.4217.45923,502
12/23/201317.6717.8517.5817.761,068,630
12/20/201317.5817.6517.4817.562,155,410
12/19/201317.4817.5517.4117.481,007,310
12/18/201317.3117.6017.2317.552,233,500
12/17/201317.3017.3417.2317.251,511,420
12/16/201317.6017.6217.4517.501,717,170
12/13/201317.5617.6617.4817.512,214,120
12/12/201317.6617.6917.5217.672,583,640
12/11/201317.7517.7717.4017.442,459,810
12/10/201317.6317.7117.5117.621,973,180
12/9/201318.1418.1517.9017.971,439,630
12/6/201318.0618.1718.0118.101,127,310
12/5/201317.8717.9217.7517.791,454,690
12/4/201318.0318.0317.7517.892,945,520
12/3/201318.4518.4618.3218.411,728,000
12/2/201318.4918.7518.4618.602,241,800
11/29/201318.3918.5218.2618.301,561,340
11/27/201318.3618.6218.3618.531,772,800
Trading Center