The closing price for Sony (SONY) in 2004 was $6.22, on December 31, 2004. It was up 12.4% for the year. The latest price is $25.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $6.26 | $6.26 | $6.20 | $6.22 | 2,825,000 |
December 30 2004 | $6.12 | $6.16 | $6.10 | $6.15 | 2,067,500 |
December 29 2004 | $6.11 | $6.14 | $6.09 | $6.14 | 2,849,500 |
December 28 2004 | $6.13 | $6.19 | $6.13 | $6.16 | 2,607,000 |
December 27 2004 | $6.08 | $6.14 | $6.07 | $6.13 | 2,136,500 |
December 23 2004 | $6.05 | $6.08 | $6.05 | $6.06 | 1,687,000 |
December 22 2004 | $6.02 | $6.05 | $6.00 | $6.04 | 2,895,000 |
December 21 2004 | $6.03 | $6.09 | $6.03 | $6.07 | 2,350,500 |
December 20 2004 | $6.05 | $6.07 | $6.03 | $6.03 | 1,903,500 |
December 17 2004 | $6.00 | $6.02 | $5.96 | $6.01 | 2,139,000 |
December 16 2004 | $6.06 | $6.06 | $6.00 | $6.03 | 2,679,000 |
December 15 2004 | $6.06 | $6.10 | $6.03 | $6.05 | 5,516,000 |
December 14 2004 | $5.96 | $6.05 | $5.96 | $6.01 | 11,162,500 |
December 13 2004 | $5.84 | $6.03 | $5.84 | $6.01 | 9,677,500 |
December 10 2004 | $5.71 | $5.79 | $5.71 | $5.76 | 3,693,000 |
December 09 2004 | $5.82 | $5.85 | $5.76 | $5.82 | 8,249,500 |
December 08 2004 | $5.81 | $5.88 | $5.81 | $5.84 | 4,533,000 |
December 07 2004 | $5.79 | $5.82 | $5.75 | $5.78 | 3,615,000 |
December 06 2004 | $5.87 | $5.89 | $5.84 | $5.87 | 1,604,000 |
December 03 2004 | $5.86 | $5.88 | $5.84 | $5.87 | 2,378,000 |
December 02 2004 | $5.83 | $5.84 | $5.80 | $5.82 | 2,684,500 |
December 01 2004 | $5.72 | $5.85 | $5.72 | $5.85 | 3,099,000 |
November 30 2004 | $5.84 | $5.84 | $5.79 | $5.80 | 2,632,500 |
November 29 2004 | $5.84 | $5.87 | $5.80 | $5.81 | 3,359,500 |
November 26 2004 | $5.68 | $5.77 | $5.68 | $5.74 | 889,500 |
Daily pricing data for Sony dates back to 3/17/1980, and may be incomplete.
