| SONY CORPORATION ADRS Add to My Watchlist | (NYSE: SNE) |
| SONY | 33.77 | +0.76 (+2.30%) | 813,584 |
| Historical Data for SNE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 33.40 | 33.93 | 33.33 | 813,584 | 33.77 | +0.76 +2.30% |
| 02/08/10 | 33.38 | 33.38 | 32.94 | 746,331 | 33.01 | -1.25 -3.65% |
| 02/05/10 | 34.34 | 34.55 | 33.39 | 1,589,339 | 34.26 | -0.22 -0.64% |
| 02/04/10 | 34.54 | 35.50 | 33.52 | 1,718,387 | 34.48 | -0.46 -1.32% |
| 02/03/10 | 34.75 | 34.99 | 34.42 | 983,365 | 34.94 | -0.47 -1.33% |
| 02/02/10 | 34.76 | 35.59 | 34.75 | 1,404,234 | 35.41 | +1.20 +3.51% |
| 02/01/10 | 34.00 | 34.32 | 33.95 | 1,291,681 | 34.21 | +0.98 +2.95% |
| 01/29/10 | 33.47 | 33.89 | 33.21 | 936,217 | 33.23 | -0.57 -1.69% |
| 01/28/10 | 34.31 | 34.40 | 33.55 | 1,173,995 | 33.80 | +0.56 +1.68% |
| 01/27/10 | 33.00 | 33.44 | 32.66 | 1,413,664 | 33.24 | -0.26 -0.78% |
| 01/26/10 | 33.74 | 33.94 | 33.35 | 1,214,623 | 33.50 | -1.30 -3.74% |
| 01/25/10 | 34.88 | 34.99 | 34.45 | 971,357 | 34.80 | +0.62 +1.81% |
| 01/22/10 | 34.67 | 34.85 | 34.12 | 1,625,557 | 34.18 | -0.18 -0.52% |
| 01/21/10 | 34.75 | 34.95 | 34.06 | 1,575,733 | 34.36 | +1.11 +3.34% |
| 01/20/10 | 33.51 | 33.52 | 32.98 | 1,035,733 | 33.25 | -0.74 -2.18% |
| 01/19/10 | 33.59 | 34.11 | 33.49 | 615,254 | 33.99 | +0.65 +1.95% |
| 01/18/10 | 33.34 | 33.34 | 33.34 | 0 | 33.34 | 0.00 0.00% |
| 01/15/10 | 33.54 | 33.61 | 33.07 | 985,336 | 33.34 | -0.39 -1.16% |
| 01/14/10 | 33.59 | 34.10 | 33.40 | 1,267,202 | 33.73 | +0.57 +1.72% |
| 01/13/10 | 32.78 | 33.30 | 32.63 | 2,302,948 | 33.16 | +1.59 +5.04% |
| 01/12/10 | 31.47 | 31.70 | 31.45 | 1,160,930 | 31.57 | +0.97 +3.17% |
| 01/11/10 | 30.72 | 30.75 | 30.39 | 603,165 | 30.60 | +0.19 +0.62% |
| 01/08/10 | 30.04 | 30.47 | 29.93 | 574,036 | 30.41 | +0.61 +2.05% |
| 01/07/10 | 29.74 | 29.87 | 29.59 | 645,265 | 29.80 | -0.05 -0.17% |
| 01/06/10 | 29.88 | 29.95 | 29.66 | 468,195 | 29.85 | -0.03 -0.10% |
| 01/05/10 | 29.72 | 29.93 | 29.50 | 567,725 | 29.88 | -0.14 -0.47% |
| 01/04/10 | 29.00 | 30.18 | 29.50 | 988,779 | 30.02 | +1.02 +3.52% |
| 01/01/10 | 29.00 | 29.00 | 29.00 | 0 | 29.00 | 0.00 0.00% |
| 12/31/09 | 29.33 | 29.40 | 29.00 | 842,502 | 29.00 | -0.30 -1.02% |
| 12/30/09 | 28.85 | 29.31 | 28.85 | 507,829 | 29.30 | -0.05 -0.17% |
| 12/29/09 | 29.52 | 29.52 | 29.28 | 205,958 | 29.35 | -0.23 -0.78% |
| 12/28/09 | 29.39 | 29.58 | 29.34 | 355,178 | 29.58 | +0.27 +0.92% |
| 12/25/09 | 29.45 | 29.45 | 29.20 | 166,176 | 29.31 | 0.00 0.00% |
| 12/24/09 | 29.45 | 29.45 | 29.20 | 166,176 | 29.31 | -0.05 -0.17% |
| 12/23/09 | 29.49 | 29.49 | 29.08 | 580,741 | 29.36 | +0.23 +0.79% |
| 12/22/09 | 28.88 | 29.21 | 28.80 | 462,665 | 29.13 | +0.55 +1.92% |
| 12/21/09 | 28.43 | 28.89 | 28.43 | 634,981 | 28.58 | -0.06 -0.21% |
| 12/18/09 | 28.44 | 28.64 | 28.07 | 743,687 | 28.64 | +0.06 +0.21% |
| 12/17/09 | 29.00 | 29.00 | 28.50 | 582,454 | 28.58 | -0.37 -1.28% |
| 12/16/09 | 28.98 | 29.27 | 28.90 | 567,145 | 28.95 | -0.04 -0.14% |
| 12/15/09 | 28.90 | 29.10 | 28.90 | 666,001 | 28.99 | -0.31 -1.06% |
| 12/14/09 | 29.27 | 29.33 | 29.24 | 465,484 | 29.30 | +0.30 +1.03% |
| 12/11/09 | 28.86 | 29.00 | 28.69 | 588,557 | 29.00 | +0.66 +2.33% |
| 12/10/09 | 28.49 | 28.57 | 28.30 | 491,592 | 28.34 | -0.09 -0.32% |
| 12/09/09 | 28.47 | 28.47 | 28.02 | 738,689 | 28.43 | -0.24 -0.84% |
| 12/08/09 | 28.70 | 28.79 | 28.53 | 919,786 | 28.67 | +0.22 +0.77% |
| 12/07/09 | 28.57 | 28.64 | 28.40 | 673,717 | 28.45 | -0.07 -0.25% |
| 12/04/09 | 28.41 | 28.79 | 28.24 | 950,063 | 28.52 | +0.54 +1.93% |
| 12/03/09 | 28.02 | 28.49 | 27.92 | 1,327,130 | 27.98 | +0.98 +3.63% |
| 12/02/09 | 26.89 | 27.09 | 26.76 | 765,700 | 27.00 | -0.44 -1.60% |
| \/ Download Data To Spreadsheet | ||||||
