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 (%)
Jul 29, 2011 35.53 35.96 35.15 35.16 8,305,844 -0.60(-1.68%)
Jul 28, 2011 36.16 36.28 35.65 35.76 5,262,948 -0.49(-1.35%)
Jul 27, 2011 36.44 36.66 36.17 36.25 5,522,562 -0.44(-1.20%)
Jul 26, 2011 36.74 37.04 36.37 36.69 5,667,459 -0.01(-0.03%)
Jul 25, 2011 36.02 36.86 36.02 36.70 6,634,774 +0.00(+0.00%)
Jul 22, 2011 36.38 36.75 36.28 36.70 4,237,560 +0.38(+1.05%)
Jul 21, 2011 35.74 36.57 35.73 36.32 8,228,397 +0.86(+2.43%)
Jul 20, 2011 35.50 35.75 35.33 35.46 4,236,708 +0.01(+0.03%)
Jul 19, 2011 35.21 35.69 34.97 35.45 6,396,908 +0.65(+1.87%)
Jul 18, 2011 35.43 35.47 34.65 34.80 8,059,428 -0.83(-2.33%)
Jul 15, 2011 36.02 36.21 35.27 35.63 7,512,397 -0.13(-0.36%)
Jul 14, 2011 35.75 36.14 35.52 35.76 8,499,685 -0.05(-0.14%)
Jul 13, 2011 35.47 36.12 35.47 35.81 7,421,753 +0.41(+1.16%)
Jul 12, 2011 35.78 36.05 35.37 35.40 7,810,160 -0.53(-1.48%)
Jul 11, 2011 36.12 36.39 35.74 35.93 6,236,699 -0.71(-1.94%)
Jul 08, 2011 36.60 36.96 36.23 36.64 6,637,956 -0.42(-1.13%)
Jul 07, 2011 36.94 37.26 36.87 37.06 5,997,931 +0.42(+1.15%)
Jul 06, 2011 36.77 36.86 36.53 36.64 4,949,739 -0.24(-0.65%)
Jul 05, 2011 36.77 37.14 36.56 36.88 4,843,586 -0.04(-0.11%)
Jul 01, 2011 36.40 37.03 36.30 36.92 6,177,246 +0.55(+1.51%)
Jun 30, 2011 36.14 36.49 35.92 36.37 7,093,758 +0.27(+0.75%)
Jun 29, 2011 35.89 36.25 35.69 36.10 7,735,547 +0.38(+1.06%)
Jun 28, 2011 35.11 35.77 34.93 35.72 7,966,389 +0.80(+2.29%)
Jun 27, 2011 34.52 35.11 34.45 34.92 6,599,679 +0.46(+1.33%)
Jun 24, 2011 35.11 35.23 34.45 34.46 10,775,538 -0.70(-1.99%)
Jun 23, 2011 34.46 35.18 34.23 35.16 9,297,528 -0.31(-0.87%)
Jun 22, 2011 35.57 35.76 35.46 35.47 5,616,564 -0.27(-0.76%)
Jun 21, 2011 35.45 36.13 35.37 35.74 8,061,569 +0.40(+1.13%)
Jun 20, 2011 35.32 35.55 35.24 35.34 5,829,281 +0.21(+0.60%)
Jun 17, 2011 34.91 35.45 34.84 35.13 9,439,969 +0.53(+1.53%)
Jun 16, 2011 34.70 34.75 34.38 34.60 7,850,669 -0.02(-0.06%)
Jun 15, 2011 34.69 34.99 34.36 34.62 7,043,661 -0.42(-1.20%)
Jun 14, 2011 34.88 35.22 34.76 35.04 7,666,185 +0.40(+1.15%)
Jun 13, 2011 34.73 35.08 34.63 34.64 6,785,527 +0.01(+0.03%)
Jun 10, 2011 34.99 35.10 34.56 34.63 5,390,114 -0.59(-1.68%)
Jun 09, 2011 34.88 35.24 34.65 35.22 7,301,892 +0.38(+1.09%)
Jun 08, 2011 34.71 35.14 34.56 34.84 6,643,782 +0.02(+0.06%)
Jun 07, 2011 35.26 35.47 34.81 34.82 10,554,550 -0.29(-0.83%)
Jun 06, 2011 35.11 35.30 34.94 35.11 6,241,319 -0.06(-0.17%)
Jun 03, 2011 35.71 35.42 34.98 35.17 9,579,741 -0.56(-1.57%)
May 24, 2011 36.20 36.26 35.69 35.73 6,278,555 -0.42(-1.16%)
May 23, 2011 36.31 36.39 35.98 36.15 4,940,773 -0.64(-1.74%)
May 20, 2011 36.84 37.23 36.55 36.79 6,163,868 -0.10(-0.27%)
May 19, 2011 36.85 37.00 36.55 36.89 6,365,917 +0.12(+0.33%)
May 18, 2011 35.85 36.88 35.84 36.77 7,481,916 +0.94(+2.62%)
May 17, 2011 35.14 35.89 35.09 35.83 7,729,521 +0.62(+1.76%)
May 16, 2011 35.80 35.87 35.14 35.21 6,793,217 -0.78(-2.17%)
May 13, 2011 36.25 36.52 35.86 35.99 5,310,268 -0.24(-0.66%)
May 12, 2011 35.70 36.35 35.66 36.23 5,899,530 +0.50(+1.40%)
May 11, 2011 36.16 36.16 35.58 35.73 6,694,393 -0.62(-1.71%)
May 10, 2011 36.13 36.51 36.09 36.35 4,490,291 +0.26(+0.72%)
May 09, 2011 36.18 36.29 35.87 36.09 4,599,863 -0.16(-0.44%)
May 06, 2011 36.45 36.81 36.19 36.25 5,982,165 +0.24(+0.67%)
May 05, 2011 36.48 36.50 35.75 36.01 8,658,551 -0.48(-1.32%)
May 04, 2011 37.25 37.45 36.06 36.49 14,658,269 -1.24(-3.29%)
May 03, 2011 37.68 38.07 37.33 37.73 8,591,086 -0.11(-0.29%)
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.