Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Time Warner (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 70.26 70.61 68.70 69.83 5,408,288 -0.48(-0.68%)
May 29, 2014 71.13 71.30 69.90 70.31 5,377,723 -0.36(-0.51%)
May 28, 2014 70.64 70.95 70.12 70.67 3,246,773 +0.08(+0.11%)
May 27, 2014 70.79 71.40 70.45 70.59 3,524,786 -0.09(-0.13%)
May 23, 2014 70.20 70.68 70.68 70.68 2,532,600 +0.68(+0.97%)
May 22, 2014 70.08 70.23 69.78 70.00 1,886,540 -0.06(-0.09%)
May 21, 2014 69.58 70.09 69.14 70.06 5,989,744 +0.85(+1.23%)
May 20, 2014 69.89 70.17 68.41 69.21 8,067,022 -0.90(-1.28%)
May 19, 2014 68.63 70.55 68.51 70.11 6,979,239 +1.22(+1.77%)
May 16, 2014 68.48 68.98 67.82 68.89 6,045,182 +0.39(+0.57%)
May 15, 2014 68.71 68.79 67.53 68.50 5,410,442 -0.45(-0.65%)
May 14, 2014 69.24 69.53 68.74 68.95 4,659,450 -0.22(-0.32%)
May 13, 2014 69.96 70.22 69.03 69.17 6,730,718 -0.27(-0.39%)
May 12, 2014 68.90 69.63 68.77 69.44 5,055,101 +1.07(+1.57%)
May 09, 2014 68.15 68.61 67.45 68.37 4,796,924 +0.33(+0.49%)
May 08, 2014 67.59 68.67 67.59 68.04 5,083,463 +0.22(+0.32%)
May 07, 2014 67.83 67.95 67.17 67.82 5,999,250 +0.33(+0.49%)
May 06, 2014 67.39 68.09 67.08 67.49 6,517,805 +0.02(+0.03%)
May 05, 2014 65.95 67.76 65.64 67.47 4,585,121 +1.27(+1.92%)
May 02, 2014 66.87 66.89 66.12 66.20 4,055,700 -0.67(-1.00%)
May 01, 2014 67.16 67.63 66.49 66.87 5,519,215 +0.41(+0.62%)
Apr 30, 2014 64.04 68.89 63.42 66.46 14,394,417 +1.72(+2.66%)
Apr 29, 2014 65.25 65.51 64.55 64.74 5,952,151 -0.34(-0.52%)
Apr 28, 2014 65.68 65.85 64.36 65.08 5,134,675 -0.12(-0.18%)
Apr 25, 2014 65.70 65.99 64.56 65.20 3,997,438 -0.44(-0.67%)
Apr 24, 2014 66.11 66.36 65.40 65.64 4,143,996 -0.36(-0.55%)
Apr 23, 2014 65.38 67.19 65.38 66.00 6,905,512 +1.08(+1.66%)
Apr 22, 2014 65.03 65.23 64.84 64.92 3,659,104 -0.13(-0.20%)
Apr 21, 2014 65.12 65.64 64.54 65.05 3,982,207 -0.10(-0.15%)
Apr 17, 2014 64.29 65.15 65.15 65.15 6,003,800 +0.66(+1.02%)
Apr 16, 2014 64.00 64.49 63.57 64.49 7,493,163 +1.21(+1.91%)
Apr 15, 2014 63.22 63.51 62.44 63.28 5,723,511 +0.26(+0.41%)
Apr 14, 2014 63.41 63.49 62.65 63.02 5,227,157 +0.26(+0.41%)
Apr 11, 2014 63.26 63.66 62.74 62.76 9,545,303 -0.81(-1.27%)
Apr 10, 2014 65.88 65.93 63.50 63.57 8,615,809 -2.43(-3.68%)
Apr 09, 2014 65.56 66.12 65.06 66.00 4,640,257 +0.74(+1.13%)
Apr 08, 2014 64.70 65.35 63.96 65.26 6,610,241 +0.47(+0.73%)
Apr 07, 2014 66.22 66.25 64.10 64.79 7,862,994 -1.72(-2.59%)
Apr 04, 2014 67.29 67.69 66.42 66.51 3,889,885 -0.24(-0.36%)
Apr 03, 2014 67.22 67.61 66.72 66.75 4,595,896 -0.31(-0.46%)
Apr 02, 2014 66.23 67.17 66.02 67.06 5,388,726 +1.03(+1.56%)
Apr 01, 2014 65.71 66.15 65.62 66.03 4,654,814 +0.70(+1.07%)
Mar 31, 2014 64.86 65.51 64.62 65.33 4,557,522 +0.68(+1.05%)
Mar 28, 2014 63.83 65.01 63.61 64.65 4,669,856 +1.18(+1.86%)
Mar 27, 2014 64.25 64.25 63.27 63.47 7,296,547 -1.18(-1.83%)
Mar 26, 2014 65.77 66.00 64.63 64.65 4,774,597 -0.90(-1.37%)
Mar 25, 2014 65.56 65.91 64.62 65.55 6,414,562 +0.22(+0.34%)
Mar 24, 2014 66.48 66.60 64.96 65.33 3,805,245 -1.01(-1.52%)
Mar 21, 2014 67.19 67.41 66.25 66.34 6,130,163 -0.16(-0.24%)
Mar 20, 2014 66.83 67.10 66.34 66.50 3,944,904 -0.58(-0.86%)
Mar 19, 2014 67.36 67.65 66.79 67.08 3,459,280 -0.12(-0.18%)
Mar 18, 2014 66.82 67.83 66.74 67.20 2,931,281 +0.53(+0.79%)
Mar 17, 2014 66.84 67.09 66.54 66.67 3,336,108 +0.09(+0.14%)
Mar 14, 2014 66.66 67.09 66.50 66.58 3,365,432 -0.11(-0.16%)
Mar 13, 2014 67.47 67.75 66.29 66.69 6,292,346 -0.57(-0.85%)
Mar 12, 2014 67.29 67.69 66.75 67.26 5,198,903 -0.42(-0.62%)
Mar 11, 2014 69.01 69.01 67.51 67.68 5,292,523 -0.85(-1.24%)
Mar 10, 2014 68.19 68.69 67.66 68.53 5,465,984 +0.23(+0.34%)
Mar 07, 2014 69.23 69.33 68.11 68.30 6,488,279 -0.63(-0.91%)
Mar 06, 2014 68.57 69.02 68.55 68.93 5,878,906 +0.45(+0.66%)
Mar 05, 2014 67.21 68.80 66.98 68.48 6,675,738 +1.50(+2.24%)
Mar 04, 2014 67.15 67.70 66.98 66.98 5,826,171 +0.51(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.