Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	26.94	27.88	26.82	27.45	11,949,604	+0.64(+2.39%)
Jan 28, 2010	27.09	27.13	26.43	26.81	17,431,636	-0.14(-0.52%)
Jan 27, 2010	27.17	27.18	26.56	26.95	10,235,980	-0.23(-0.85%)
Jan 26, 2010	27.32	27.44	26.99	27.18	8,381,946	-0.23(-0.84%)
Jan 25, 2010	27.54	27.54	26.65	27.41	10,453,722	+0.21(+0.77%)
Jan 22, 2010	27.89	28.13	27.18	27.20	9,388,191	-0.86(-3.06%)
Jan 21, 2010	28.68	29.00	27.92	28.06	9,953,929	-0.56(-1.96%)
Jan 20, 2010	28.49	28.73	28.03	28.62	6,127,423	-0.11(-0.38%)
Jan 19, 2010	28.08	28.74	28.08	28.73	5,527,180	+0.57(+2.02%)
Jan 15, 2010	28.68	28.16	28.16	28.16	8,472,000	-0.63(-2.19%)
Jan 14, 2010	28.89	29.02	28.62	28.79	6,259,448	-0.23(-0.79%)
Jan 13, 2010	28.87	29.17	28.60	29.02	5,093,491	+0.52(+1.82%)
Jan 12, 2010	29.01	29.17	28.44	28.50	6,504,585	-0.67(-2.30%)
Jan 11, 2010	28.85	29.25	28.72	29.17	5,861,639	+0.41(+1.43%)
Jan 08, 2010	28.55	28.84	28.36	28.76	7,380,797	+0.04(+0.14%)
Jan 07, 2010	28.92	28.93	28.63	28.72	7,844,455	-0.30(-1.03%)
Jan 06, 2010	29.02	29.15	28.57	29.02	8,161,005	-0.07(-0.24%)
Jan 05, 2010	29.29	29.42	28.94	29.09	9,362,282	-0.33(-1.12%)
Jan 04, 2010	29.22	29.52	29.22	29.42	6,736,346	+0.28(+0.96%)
Dec 31, 2009	29.22	29.14	29.14	29.14	5,319,200	-0.11(-0.38%)
Dec 30, 2009	29.24	29.43	29.06	29.25	5,518,765	-0.20(-0.68%)
Dec 29, 2009	29.50	29.61	29.28	29.45	4,862,809	+0.22(+0.75%)
Dec 28, 2009	29.24	29.42	29.09	29.23	4,177,976	-0.05(-0.17%)
Dec 24, 2009	29.23	29.46	29.15	29.28	2,089,465	-0.07(-0.24%)
Dec 23, 2009	29.69	29.73	29.19	29.35	3,943,213	-0.18(-0.61%)
Dec 22, 2009	30.45	30.45	29.38	29.53	7,804,838	-0.60(-1.99%)
Dec 21, 2009	29.41	30.40	29.32	30.13	5,905,821	+0.68(+2.31%)
Dec 18, 2009	29.65	29.65	28.99	29.45	13,369,011	-0.05(-0.17%)
Dec 17, 2009	29.95	29.95	29.05	29.50	11,101,448	-0.64(-2.12%)
Dec 16, 2009	30.30	30.30	30.03	30.14	7,835,605	+0.00(+0.00%)
Dec 15, 2009	30.40	30.56	30.10	30.14	7,327,493	-0.28(-0.92%)
Dec 14, 2009	30.41	30.52	30.37	30.42	8,792,688	-0.16(-0.52%)
Dec 11, 2009	30.36	30.94	30.30	30.58	9,361,176	+0.13(+0.43%)
Dec 10, 2009	29.87	30.74	29.64	30.45	10,534,220	-0.92(-2.93%)
Dec 09, 2009	30.79	31.47	30.62	31.37	9,216,132	+0.72(+2.35%)
Dec 08, 2009	31.29	31.29	30.48	30.65	9,299,710	-0.68(-2.17%)
Dec 07, 2009	31.38	31.71	31.18	31.33	5,446,000	-0.09(-0.29%)
Dec 04, 2009	31.46	31.50	30.91	31.42	5,976,600	+0.31(+1.00%)
Dec 03, 2009	31.01	31.37	30.89	31.11	6,078,996	+0.21(+0.68%)
Dec 02, 2009	31.10	31.43	30.68	30.90	4,625,730	-0.31(-0.99%)
Dec 01, 2009	30.98	31.36	30.72	31.21	5,602,609	+0.49(+1.60%)
Nov 30, 2009	30.72	30.83	30.22	30.72	7,495,414	-0.13(-0.42%)
Nov 27, 2009	30.56	31.02	30.31	30.85	3,064,485	-0.47(-1.50%)
Nov 25, 2009	31.36	31.48	30.78	31.32	6,837,214	-0.38(-1.20%)
Nov 24, 2009	31.93	32.10	31.30	31.70	6,685,619	-0.40(-1.25%)
Nov 23, 2009	31.89	32.34	31.79	32.10	5,356,549	+0.46(+1.45%)
Nov 20, 2009	32.19	32.19	31.54	31.64	5,601,145	-0.66(-2.04%)
Nov 19, 2009	32.54	32.64	31.67	32.30	6,137,449	-0.52(-1.58%)
Nov 18, 2009	32.48	32.85	32.37	32.82	7,536,522	+0.27(+0.83%)
Nov 17, 2009	32.37	32.63	31.91	32.55	7,205,512	+0.20(+0.62%)
Nov 16, 2009	32.15	32.50	31.80	32.35	5,753,859	+0.40(+1.25%)
Nov 13, 2009	31.89	32.03	31.55	31.95	5,422,864	+0.41(+1.30%)
Nov 12, 2009	31.71	31.89	31.37	31.54	6,298,216	-0.37(-1.16%)
Nov 11, 2009	31.77	32.06	31.54	31.91	6,704,731	+0.08(+0.25%)
Nov 10, 2009	31.54	32.01	31.13	31.83	5,957,926	+0.19(+0.60%)
Nov 09, 2009	31.05	31.66	30.97	31.64	6,845,981	+0.63(+2.03%)
Nov 06, 2009	30.79	31.13	30.45	31.01	6,723,687	-0.12(-0.39%)
Nov 05, 2009	30.17	31.24	30.17	31.13	6,713,454	+1.03(+3.42%)
Nov 04, 2009	30.86	31.12	29.70	30.10	15,032,982	-0.06(-0.20%)
Nov 03, 2009	30.08	30.49	29.36	30.16	9,083,622	+0.01(+0.03%)
Nov 02, 2009	30.19	30.41	29.58	30.15	8,020,873	+0.03(+0.10%)
Oct 30, 2009	30.99	31.87	30.07	30.12	12,335,739	-0.55(-1.79%)
Oct 29, 2009	29.84	30.75	29.65	30.67	7,568,571	+1.09(+3.68%)
Oct 28, 2009	30.41	30.42	29.55	29.58	6,640,093	-0.81(-2.67%)
Oct 27, 2009	30.78	30.99	30.32	30.39	5,699,331	-0.34(-1.11%)
Oct 26, 2009	30.85	31.64	30.37	30.73	7,093,490	-0.05(-0.16%)
Oct 23, 2009	31.03	31.17	30.70	30.78	6,549,822	-1.22(-3.81%)
Oct 22, 2009	31.27	32.13	30.94	32.00	8,226,037	+0.75(+2.40%)
Oct 21, 2009	31.33	31.99	31.19	31.25	7,533,060	-0.11(-0.35%)
Oct 20, 2009	31.18	31.50	31.13	31.36	6,514,491	-0.08(-0.25%)
Oct 19, 2009	30.39	31.76	30.37	31.44	8,508,997	+1.03(+3.39%)
Oct 16, 2009	30.41	30.61	29.93	30.41	5,765,061	-0.27(-0.88%)
Oct 15, 2009	30.44	30.70	30.26	30.68	6,257,467	+0.02(+0.07%)
Oct 14, 2009	30.77	30.95	30.31	30.66	5,766,412	+0.06(+0.20%)
Oct 13, 2009	30.29	30.67	30.10	30.60	5,065,626	+0.32(+1.06%)
Oct 12, 2009	30.61	30.62	30.03	30.28	4,130,454	+0.03(+0.10%)
Oct 09, 2009	30.46	30.70	30.15	30.25	4,347,086	-0.29(-0.95%)
Oct 08, 2009	30.27	30.83	30.20	30.54	6,105,614	+0.49(+1.63%)
Oct 07, 2009	30.28	30.46	29.74	30.05	6,419,560	-0.34(-1.12%)
Oct 06, 2009	30.13	30.77	29.95	30.39	6,053,078	+0.32(+1.06%)
Oct 05, 2009	29.62	30.25	29.42	30.07	6,246,076	+0.44(+1.48%)
Oct 02, 2009	29.69	29.96	29.26	29.63	11,604,787	-0.40(-1.33%)
Oct 01, 2009	28.71	30.43	28.42	30.03	21,343,276	+1.25(+4.34%)
Sep 30, 2009	29.35	29.35	28.47	28.78	8,663,433	-0.45(-1.54%)
Sep 29, 2009	29.40	29.80	29.06	29.23	6,282,899	-0.14(-0.47%)
Sep 28, 2009	28.64	29.48	28.64	29.37	4,193,812	+0.75(+2.61%)
Sep 25, 2009	28.78	28.87	28.25	28.62	7,105,957	-0.23(-0.80%)
Sep 24, 2009	29.35	29.35	28.39	28.85	7,779,460	-0.53(-1.80%)
Sep 23, 2009	30.15	30.25	29.38	29.38	6,375,873	-0.76(-2.52%)
Sep 22, 2009	30.22	30.48	29.94	30.14	6,564,105	+0.18(+0.60%)
Sep 21, 2009	29.34	30.04	29.31	29.96	6,945,546	+0.38(+1.28%)
Sep 18, 2009	29.45	29.66	29.22	29.58	9,781,135	+0.24(+0.82%)
Sep 17, 2009	29.59	29.76	29.21	29.34	9,153,234	+0.05(+0.17%)
Sep 16, 2009	29.23	29.65	29.07	29.29	6,782,430	+0.04(+0.14%)
Sep 15, 2009	29.10	29.41	29.03	29.25	6,059,772	+0.10(+0.34%)
Sep 14, 2009	29.02	29.36	28.93	29.15	5,842,466	-0.15(-0.51%)
Sep 11, 2009	29.38	29.62	29.19	29.30	7,760,854	-0.21(-0.71%)
Sep 10, 2009	29.10	29.64	28.67	29.51	11,999,199	+1.04(+3.65%)
Sep 09, 2009	27.95	28.52	27.79	28.47	8,306,234	+0.60(+2.15%)
Sep 08, 2009	28.07	28.32	27.75	27.87	6,613,676	-0.18(-0.64%)
Sep 04, 2009	27.60	28.07	27.56	28.05	8,622,712	+0.61(+2.22%)
Sep 03, 2009	27.58	27.90	27.36	27.44	7,521,024	+0.03(+0.11%)
Sep 02, 2009	27.12	27.60	26.98	27.41	7,201,391	+0.14(+0.51%)
Sep 01, 2009	27.71	28.53	27.19	27.27	9,636,892	-0.64(-2.29%)
Aug 31, 2009	28.13	28.37	27.63	27.91	7,129,426	-0.42(-1.48%)
Aug 28, 2009	28.59	28.63	28.05	28.33	6,708,266	-0.10(-0.35%)
Aug 27, 2009	28.52	28.68	28.08	28.43	7,025,422	-0.32(-1.11%)
Aug 26, 2009	28.46	28.81	28.17	28.75	8,513,221	+0.21(+0.74%)
Aug 25, 2009	28.92	29.06	28.51	28.54	6,658,206	-0.19(-0.66%)
Aug 24, 2009	28.31	28.93	28.08	28.73	9,149,595	+0.45(+1.59%)
Aug 21, 2009	27.73	28.32	27.63	28.28	8,073,281	+0.83(+3.02%)
Aug 20, 2009	27.35	27.54	27.11	27.45	5,973,232	+0.13(+0.48%)
Aug 19, 2009	26.59	27.38	26.59	27.32	6,039,679	+0.48(+1.79%)
Aug 18, 2009	26.78	27.00	26.53	26.84	4,975,942	+0.08(+0.30%)
Aug 17, 2009	27.17	27.26	26.58	26.76	6,622,325	-0.79(-2.87%)
Aug 14, 2009	27.95	28.00	27.25	27.55	5,849,624	-0.37(-1.33%)
Aug 13, 2009	28.15	28.15	27.48	27.92	6,151,464	-0.23(-0.82%)
Aug 12, 2009	27.73	28.40	27.66	28.15	6,185,392	+0.41(+1.48%)
Aug 11, 2009	28.00	28.20	27.41	27.74	5,165,996	-0.51(-1.81%)
Aug 10, 2009	28.05	28.27	27.82	28.25	5,778,639	-0.09(-0.32%)
Aug 07, 2009	27.78	28.50	27.46	28.34	7,660,231	+1.01(+3.70%)
Aug 06, 2009	27.58	27.80	27.10	27.33	7,268,216	-0.09(-0.33%)
Aug 05, 2009	28.02	28.08	27.15	27.42	7,054,010	-0.52(-1.85%)
Aug 04, 2009	27.30	28.09	27.13	27.94	11,315,852	+0.73(+2.67%)
Aug 03, 2009	26.63	27.38	26.54	27.21	7,220,092	+0.55(+2.06%)
Jul 31, 2009	26.73	26.84	26.01	26.66	8,351,573	-0.15(-0.56%)
Jul 30, 2009	26.80	27.12	26.58	26.81	10,947,161	+0.29(+1.09%)
Jul 29, 2009	27.25	27.48	26.41	26.52	12,640,601	-0.49(-1.81%)
Jul 28, 2009	27.48	27.62	26.89	27.01	12,556,228	-0.49(-1.78%)
Jul 27, 2009	27.76	27.79	27.28	27.50	8,261,776	-0.08(-0.29%)
Jul 24, 2009	27.76	28.05	27.24	27.58	1,948	-0.30(-1.08%)
Jul 23, 2009	26.88	28.07	26.76	27.88	9,045,533	+1.09(+4.07%)
Jul 22, 2009	26.89	27.25	26.63	26.79	8,054,355	-0.20(-0.74%)
Jul 21, 2009	27.45	27.63	26.65	26.99	8,456,477	-0.46(-1.68%)
Jul 20, 2009	26.25	27.56	26.25	27.45	11,657,215	+1.30(+4.97%)
Jul 17, 2009	26.52	26.60	25.99	26.15	8,033,797	-0.45(-1.69%)
Jul 16, 2009	25.72	26.70	25.57	26.60	11,117,357	+0.89(+3.46%)
Jul 15, 2009	24.95	25.80	24.95	25.71	10,280,913	+0.84(+3.38%)
Jul 14, 2009	24.40	24.98	24.35	24.87	6,494,688	+0.44(+1.80%)
Jul 13, 2009	23.99	24.47	23.97	24.43	7,190,621	+0.48(+2.00%)
Jul 10, 2009	23.88	24.18	23.72	23.95	7,591,600	-0.05(-0.21%)
Jul 09, 2009	23.56	24.17	23.48	24.00	7,725,890	+0.50(+2.13%)
Jul 08, 2009	23.49	23.74	23.34	23.50	11,255,045	+0.08(+0.34%)
Jul 07, 2009	24.24	24.24	23.37	23.42	8,408,935	-0.82(-3.38%)
Jul 06, 2009	24.13	24.58	23.95	24.24	7,935,195	+0.03(+0.12%)
Jul 02, 2009	24.96	25.03	24.21	24.21	10,141,591	-1.13(-4.46%)
Jul 01, 2009	25.29	26.07	25.29	25.34	10,164,846	+0.15(+0.60%)
Jun 30, 2009	25.38	25.50	24.62	25.19	10,231,150	-0.14(-0.55%)
Jun 29, 2009	25.03	25.48	24.94	25.33	6,492,196	+0.38(+1.52%)
Jun 26, 2009	25.63	25.63	24.86	24.95	9,995,326	-0.48(-1.89%)
Jun 25, 2009	25.12	25.58	25.00	25.43	9,059,212	+0.64(+2.58%)
Jun 24, 2009	24.59	25.18	24.49	24.79	9,707,387	+0.24(+0.98%)
Jun 23, 2009	23.82	24.76	23.82	24.55	10,699,659	+0.33(+1.36%)
Jun 22, 2009	24.94	24.94	24.19	24.22	10,300,512	-0.93(-3.70%)
Jun 19, 2009	25.53	25.67	24.92	25.15	12,029,650	-0.18(-0.71%)
Jun 18, 2009	25.48	25.80	25.27	25.33	8,444,000	-0.14(-0.55%)
Jun 17, 2009	24.95	25.79	24.92	25.47	10,590,794	+0.53(+2.13%)
Jun 16, 2009	25.40	25.66	24.75	24.94	7,945,267	-0.66(-2.58%)
Jun 15, 2009	25.80	25.93	25.21	25.60	7,459,717	-0.40(-1.54%)
Jun 12, 2009	26.05	26.13	25.53	26.00	6,452,605	-0.17(-0.65%)
Jun 11, 2009	26.32	26.76	25.96	26.17	9,678,203	-0.15(-0.57%)
Jun 10, 2009	26.66	26.83	25.94	26.32	9,725,129	-0.17(-0.64%)
Jun 09, 2009	26.07	26.67	25.69	26.49	12,562,290	+0.58(+2.24%)
Jun 08, 2009	25.23	26.25	25.09	25.91	13,143,705	+0.61(+2.41%)
Jun 05, 2009	24.71	25.44	24.35	25.30	17,602,872	+0.82(+3.35%)
Jun 04, 2009	24.02	24.52	23.96	24.48	10,778,302	+0.48(+2.00%)
Jun 03, 2009	24.59	24.59	23.79	24.00	13,298,868	-0.60(-2.44%)
Jun 02, 2009	23.92	24.77	23.64	24.60	10,389,449	+0.59(+2.46%)
Jun 01, 2009	23.76	24.30	23.71	24.01	11,263,163	+0.59(+2.52%)
May 29, 2009	23.46	23.83	22.93	23.42	10,065,960	-0.13(-0.55%)
May 28, 2009	23.34	23.77	22.69	23.55	11,861,607	+0.55(+2.39%)
May 27, 2009	23.45	23.99	22.90	23.00	13,456,460	-0.51(-2.17%)
May 26, 2009	22.64	23.58	22.64	23.51	11,075,598	+0.65(+2.84%)
May 22, 2009	23.11	23.28	22.81	22.86	8,649,911	-0.14(-0.61%)
May 21, 2009	23.14	23.35	22.70	23.00	10,413,379	-0.51(-2.17%)
May 20, 2009	24.24	24.35	23.40	23.51	11,271,234	-0.55(-2.29%)
May 19, 2009	24.68	25.24	24.02	24.06	11,600,727	-0.82(-3.30%)
May 18, 2009	23.75	24.94	23.60	24.88	8,654,579	+1.36(+5.78%)
May 15, 2009	23.98	24.44	23.38	23.52	11,870,747	-0.57(-2.37%)
May 14, 2009	24.39	24.75	23.93	24.09	10,885,823	-0.33(-1.35%)
May 13, 2009	23.55	24.66	23.19	24.42	16,780,884	+0.80(+3.39%)
May 12, 2009	24.53	24.68	23.50	23.62	11,859,972	-0.75(-3.08%)
May 11, 2009	24.79	25.09	24.26	24.37	8,809,764	-0.83(-3.29%)
May 08, 2009	25.03	25.37	24.38	25.20	11,853,857	+0.57(+2.31%)
May 07, 2009	25.07	25.71	24.54	24.63	14,061,184	-0.33(-1.32%)
May 06, 2009	24.10	24.99	23.80	24.96	10,549,870	+0.62(+2.55%)
May 05, 2009	24.37	24.57	23.54	24.34	11,201,559	-0.10(-0.41%)
May 04, 2009	22.94	24.58	22.90	24.44	17,356,468	+1.60(+7.01%)
May 01, 2009	21.80	22.97	21.80	22.84	15,158,440	+1.01(+4.63%)
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%)
Apr 01, 2009	18.98	20.87	18.98	20.70	17,443,244	+1.40(+7.25%)
Mar 31, 2009	18.38	19.95	18.21	19.30	25,374,056	+1.07(+5.87%)
Mar 30, 2009	17.81	19.13	17.81	18.23	19,276,992	-1.28(-6.56%)
Mar 26, 2009	19.30	19.55	18.98	19.51	327,000	+0.31(+1.61%)
Mar 25, 2009	19.06	19.20	18.20	19.20	455,174	+0.35(+1.86%)
Mar 24, 2009	19.00	19.10	18.57	18.85	550,250	+0.00(+0.00%)
Mar 23, 2009	18.70	19.00	18.30	18.85	35,600	+1.57(+9.09%)
Mar 20, 2009	17.50	17.50	17.28	17.28	12,100	+0.12(+0.70%)
Mar 19, 2009	18.25	18.25	17.07	17.16	177,868	-1.41(-7.59%)
Mar 18, 2009	22.86	19.27	17.80	18.57	116,273	+0.59(+3.28%)
Mar 17, 2009	17.95	18.00	17.93	17.98	56,700	-0.07(-0.39%)
Mar 16, 2009	18.61	19.06	18.05	18.05	33,300	-0.15(-0.82%)
Mar 13, 2009	18.50	19.03	18.00	18.20	0	-0.35(-1.89%)
Mar 12, 2009	17.38	18.82	17.30	18.55	57,000	+0.45(+2.49%)
Mar 11, 2009	18.00	18.50	17.75	18.10	179,600	+0.60(+3.43%)

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.

Time Warner (NY: )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Time Warner (NY: )

Historical Prices

Sections

Services

The Evening Leader