SNE: Historical Prices for SONY CP ADR

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	26.91	27.00	26.59	26.80	1,004,400	26.80
19-Nov-09	27.83	27.83	26.71	26.98	1,963,800	26.98
18-Nov-09	28.62	28.62	28.04	28.25	601,800	28.25
17-Nov-09	28.70	28.70	28.30	28.45	757,300	28.45
16-Nov-09	28.35	28.85	28.29	28.63	681,400	28.63
13-Nov-09	28.23	28.54	28.14	28.35	554,800	28.35
12-Nov-09	28.47	28.66	28.04	28.24	779,400	28.24
11-Nov-09	29.19	29.34	28.90	29.00	508,400	29.00
10-Nov-09	29.13	29.39	29.00	29.23	450,700	29.23
9-Nov-09	29.43	29.51	29.17	29.49	873,000	29.49
6-Nov-09	28.58	28.98	28.50	28.87	659,400	28.87
5-Nov-09	28.57	28.78	28.43	28.73	595,300	28.73
4-Nov-09	28.65	29.00	28.58	28.69	708,100	28.69
3-Nov-09	28.63	29.01	28.47	29.01	1,221,300	29.01
2-Nov-09	29.00	29.39	28.53	28.90	1,573,600	28.90
30-Oct-09	30.57	30.82	29.06	29.39	2,348,600	29.39
29-Oct-09	30.02	30.67	29.99	30.54	2,050,100	30.54
28-Oct-09	28.95	29.29	28.56	28.63	1,077,100	28.63
27-Oct-09	29.68	29.68	29.13	29.22	931,300	29.22
26-Oct-09	29.40	29.61	28.85	29.16	1,169,600	29.16
23-Oct-09	29.32	29.35	28.77	28.91	783,100	28.91
22-Oct-09	28.93	29.38	28.64	29.26	877,300	29.26
21-Oct-09	29.12	29.51	28.94	28.96	1,138,300	28.96
20-Oct-09	29.60	29.64	28.80	29.11	740,200	29.11
19-Oct-09	29.26	29.65	29.21	29.51	1,181,400	29.51
16-Oct-09	28.68	29.11	28.60	28.88	984,700	28.88
15-Oct-09	28.70	29.35	28.66	29.22	2,079,000	29.22
14-Oct-09	28.48	28.64	28.25	28.56	1,874,200	28.56
13-Oct-09	28.47	28.55	28.10	28.20	1,851,500	28.20
12-Oct-09	28.57	29.18	28.57	28.62	531,400	28.62
9-Oct-09	28.36	28.50	28.22	28.44	658,300	28.44
8-Oct-09	28.34	28.54	28.10	28.20	967,400	28.20
7-Oct-09	27.93	28.13	27.83	28.09	853,200	28.09
6-Oct-09	27.33	27.90	27.33	27.63	837,200	27.63
5-Oct-09	26.81	27.21	26.63	27.17	1,443,400	27.17
2-Oct-09	27.36	27.49	26.95	27.16	1,210,700	27.16
1-Oct-09	28.70	28.99	28.00	28.02	1,291,400	28.02
30-Sep-09	29.65	29.69	28.99	29.20	1,086,400	29.20
29-Sep-09	29.58	29.70	29.19	29.39	813,600	29.39
28-Sep-09	29.73	30.15	29.59	30.00	998,000	30.00
25-Sep-09	29.31	29.91	29.26	29.43	2,439,900	29.43
24-Sep-09	29.20	29.39	28.50	28.81	1,749,000	28.81
23-Sep-09	28.45	28.70	28.12	28.15	896,500	28.15
22-Sep-09	28.49	28.74	28.37	28.37	839,000	28.37
21-Sep-09	28.16	28.47	28.06	28.33	631,300	28.33
18-Sep-09	28.43	28.67	28.38	28.46	1,087,300	28.46
17-Sep-09	27.62	27.96	27.48	27.54	1,158,600	27.54
16-Sep-09	27.50	27.71	27.32	27.65	1,010,000	27.65
15-Sep-09	26.68	26.85	26.53	26.75	725,400	26.75
14-Sep-09	26.76	27.07	26.70	27.01	898,400	27.01
11-Sep-09	27.20	27.46	27.10	27.27	624,500	27.27
10-Sep-09	26.76	27.01	26.48	26.99	586,900	26.99
9-Sep-09	26.57	26.76	26.43	26.59	659,100	26.59
8-Sep-09	26.81	27.05	26.71	26.90	380,700	26.90
4-Sep-09	26.34	26.68	25.98	26.51	526,700	26.51
3-Sep-09	26.38	26.44	26.01	26.28	542,000	26.28
2-Sep-09	26.13	26.47	26.13	26.29	744,200	26.29
1-Sep-09	26.60	27.07	26.29	26.39	1,278,900	26.39
31-Aug-09	26.99	26.99	26.46	26.74	770,600	26.74
28-Aug-09	27.55	27.62	27.15	27.30	518,100	27.30
27-Aug-09	26.85	27.33	26.79	27.25	1,154,400	27.25
26-Aug-09	26.86	27.18	26.78	27.03	584,700	27.03
25-Aug-09	26.78	27.15	26.70	26.84	1,047,000	26.84
24-Aug-09	26.59	26.75	26.47	26.58	645,500	26.58
21-Aug-09	26.36	26.76	26.31	26.61	1,269,600	26.61
20-Aug-09	26.44	26.58	26.22	26.50	639,300	26.50
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions