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 (%)
Apr 30, 2009 22.09 22.29 21.55 21.83 17,680,160 -0.15(-0.68%)
Apr 29, 2009 22.51 23.44 21.81 21.98 28,298,448 +0.21(+0.96%)
Apr 28, 2009 21.21 22.20 20.96 21.77 12,695,212 +0.31(+1.44%)
Apr 27, 2009 22.05 22.21 21.21 21.46 15,804,341 -0.87(-3.90%)
Apr 24, 2009 21.89 22.51 21.58 22.33 19,478,072 +0.58(+2.67%)
Apr 23, 2009 22.23 22.51 21.54 21.75 17,867,754 -0.58(-2.60%)
Apr 22, 2009 22.00 22.78 21.76 22.33 16,424,141 +0.02(+0.09%)
Apr 21, 2009 22.02 22.43 21.76 22.31 14,693,369 +0.30(+1.36%)
Apr 20, 2009 22.87 22.88 21.74 22.01 14,644,756 -1.21(-5.21%)
Apr 17, 2009 23.77 23.79 22.86 23.22 15,620,711 -0.51(-2.15%)
Apr 16, 2009 22.37 23.82 22.08 23.73 15,480,404 +1.50(+6.75%)
Apr 15, 2009 21.74 22.28 21.67 22.23 12,128,363 +0.32(+1.46%)
Apr 14, 2009 21.79 22.07 21.50 21.91 13,755,423 -0.13(-0.59%)
Apr 13, 2009 22.15 22.22 21.50 22.04 12,855,577 -0.20(-0.90%)
Apr 09, 2009 22.37 22.76 21.84 22.24 14,555,665 +0.32(+1.46%)
Apr 08, 2009 21.25 22.15 21.25 21.92 14,901,342 +0.67(+3.15%)
Apr 07, 2009 21.19 21.51 20.71 21.25 16,330,149 -0.31(-1.44%)
Apr 06, 2009 21.99 22.17 21.02 21.56 18,015,324 -0.66(-2.97%)
Apr 03, 2009 21.05 22.26 21.05 22.22 16,567,324 +0.52(+2.40%)
Apr 02, 2009 21.02 22.10 21.02 21.70 15,332,134 +1.00(+4.83%)
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.