Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2018		98.77	98.77	98.77	0	+0.82(+0.84%)
Jun 13, 2018	99.96	100.07	96.24	97.95	61,996,432	+1.73(+1.80%)
Jun 12, 2018	95.85	96.35	95.02	96.22	23,012,916	+0.05(+0.05%)
Jun 11, 2018	95.38	96.72	94.68	96.17	10,893,964	+0.83(+0.87%)
Jun 08, 2018	95.34	95.56	94.92	95.34	8,902,660	-0.03(-0.03%)
Jun 07, 2018	94.79	95.42	94.67	95.37	5,594,493	+0.45(+0.47%)
Jun 06, 2018		94.94		94.92	7,783,975	+1.46(+1.56%)
Jun 05, 2018	93.46	93.78	93.01	93.46	3,847,752	+0.00(+0.00%)
Jun 04, 2018	93.90	94.15	93.46	93.46	3,461,284	-0.43(-0.46%)
Jun 01, 2018	94.20	94.20	93.60	93.89	3,317,147	-0.27(-0.29%)
May 31, 2018	93.91	94.16	93.08	94.16	6,990,477	+0.06(+0.06%)
May 30, 2018	93.45	94.18	93.29	94.10	4,365,062	+0.74(+0.79%)
May 29, 2018	93.59	93.99	92.99	93.36	6,890,233	-0.81(-0.86%)
May 25, 2018		94.17	94.17	94.17	0	-0.09(-0.10%)
May 24, 2018	93.98	94.38	93.66	94.26	4,309,281	+0.26(+0.28%)
May 23, 2018	94.39	94.39	93.20	94.00	5,464,658	-0.43(-0.46%)
May 22, 2018	94.77	95.05	94.40	94.43	4,290,559	-0.31(-0.33%)
May 21, 2018	94.47	94.88	93.77	94.74	3,476,606	+0.29(+0.31%)
May 18, 2018	93.14	94.45	92.93	94.45	8,719,518	+1.57(+1.69%)
May 17, 2018	94.22	94.37	92.78	92.88	4,710,426	-1.31(-1.39%)
May 16, 2018	94.49	94.52	93.64	94.19	3,862,079	-0.23(-0.24%)
May 15, 2018	94.12	94.46	93.69	94.42	4,731,000	+0.04(+0.04%)
May 14, 2018	93.80	94.47	93.79	94.38	8,000,681	+0.57(+0.61%)
May 11, 2018	92.76	93.81	92.66	93.81	4,095,819	+1.27(+1.37%)
May 10, 2018	92.64	92.81	92.31	92.54	2,604,306	+0.16(+0.17%)
May 09, 2018	92.30	92.49	91.51	92.38	4,525,546	-0.07(-0.08%)
May 08, 2018	92.35	92.77	92.16	92.45	4,222,733	-0.11(-0.12%)
May 07, 2018	93.08	93.23	92.31	92.56	3,447,501	-0.58(-0.62%)
May 04, 2018	91.95	93.20	91.51	93.14	3,507,585	+0.96(+1.04%)
May 03, 2018	92.95	93.00	90.73	92.18	8,969,600	-0.84(-0.90%)
May 02, 2018	94.06	94.21	92.66	93.02	6,701,110	-1.25(-1.33%)
May 01, 2018	94.80	94.91	93.82	94.27	3,731,684	-0.53(-0.56%)
Apr 30, 2018	94.34	97.00	93.66	94.80	8,296,992	+0.20(+0.21%)
Apr 27, 2018	93.64	94.89	93.42	94.60	7,354,726	+0.93(+0.99%)
Apr 26, 2018	95.02	95.11	93.42	93.67	9,454,483	-2.61(-2.71%)
Apr 25, 2018	95.87	96.39	95.37	96.28	4,070,347	+0.24(+0.25%)
Apr 24, 2018	96.36	96.75	95.33	96.04	3,793,196	-0.32(-0.33%)
Apr 23, 2018	96.23	96.36	95.78	96.36	3,981,763	+0.12(+0.12%)
Apr 20, 2018	96.49	96.95	95.44	96.24	5,882,283	-0.34(-0.35%)
Apr 19, 2018	97.10	97.23	96.34	96.58	3,165,999	-0.52(-0.54%)
Apr 18, 2018	97.63	97.65	96.98	97.10	5,228,489	-0.31(-0.32%)
Apr 17, 2018	97.44	97.75	97.06	97.41	3,284,356	+0.07(+0.07%)
Apr 16, 2018	97.02	97.63	96.77	97.34	4,171,098	+0.66(+0.68%)
Apr 13, 2018	96.84	97.09	96.52	96.68	4,603,435	+0.34(+0.35%)
Apr 12, 2018	96.59	96.81	96.18	96.34	5,101,555	+0.07(+0.07%)
Apr 11, 2018	96.19	96.92	95.97	96.27	4,970,827	-0.44(-0.45%)
Apr 10, 2018	95.99	97.10	95.59	96.71	6,493,754	+1.22(+1.28%)
Apr 09, 2018	95.43	96.16	95.15	95.49	5,656,054	-0.03(-0.03%)
Apr 06, 2018	96.20	96.61	95.06	95.52	12,035,313	-0.87(-0.90%)
Apr 05, 2018	96.14	96.59	95.84	96.39	3,667,472	+0.48(+0.50%)
Apr 04, 2018	94.68	96.01	94.18	95.91	5,360,097	+0.80(+0.84%)
Apr 03, 2018	94.72	95.24	93.92	95.11	5,306,802	+0.31(+0.33%)
Apr 02, 2018	94.71	95.19	94.17	94.80	6,033,635	+0.22(+0.23%)
Mar 29, 2018		94.58	94.58	94.58	0	+0.38(+0.40%)
Mar 28, 2018	94.29	94.97	94.00	94.20	5,845,280	+0.00(+0.00%)
Mar 27, 2018	94.07	94.81	93.56	94.20	6,171,640	+0.21(+0.22%)
Mar 26, 2018	93.60	94.17	93.26	93.99	6,942,596	+1.42(+1.53%)
Mar 23, 2018	94.38	94.53	92.39	92.57	6,508,285	-1.69(-1.79%)
Mar 22, 2018	95.04	95.33	93.84	94.26	6,552,902	-1.03(-1.08%)
Mar 21, 2018	95.16	95.77	95.01	95.29	4,156,346	+0.11(+0.12%)
Mar 20, 2018	95.36	95.99	94.55	95.18	4,226,439	+0.13(+0.14%)
Mar 19, 2018	96.25	96.37	94.62	95.05	4,943,776	-1.23(-1.28%)
Mar 16, 2018	96.99	97.08	95.95	96.28	6,654,177	-0.60(-0.62%)
Mar 15, 2018	96.38	97.57	96.24	96.88	7,311,808	+0.48(+0.50%)
Mar 14, 2018		96.87	96.02	96.40	3,729,351	+0.24(+0.25%)
Mar 13, 2018	97.00	97.09	96.12	96.16	4,031,315	-0.59(-0.61%)
Mar 12, 2018	95.69	97.02	95.59	96.75	6,433,029	+1.49(+1.56%)
Mar 09, 2018	94.96	95.29	94.41	95.26	5,398,670	+0.47(+0.50%)
Mar 08, 2018	95.25	95.26	94.58	94.79	3,428,860	-0.21(-0.22%)
Mar 07, 2018		95.15	94.45	95.00	4,102,123	-0.12(-0.13%)
Mar 06, 2018	94.78	95.21	94.59	95.12	3,554,016	+0.53(+0.56%)
Mar 05, 2018	93.35	94.93	93.18	94.59	5,725,186	+1.01(+1.08%)
Mar 02, 2018	92.92	93.78	92.70	93.58	5,291,364	+0.42(+0.45%)
Mar 01, 2018	93.17	94.01	92.45	93.16	4,104,540	+0.20(+0.22%)
Feb 28, 2018	94.40	94.56	92.96	92.96	5,282,364	-1.36(-1.44%)
Feb 27, 2018	95.19	95.50	94.26	94.32	3,616,810	-0.96(-1.01%)
Feb 26, 2018	95.20	95.56	94.93	95.28	4,652,492	+0.58(+0.61%)
Feb 23, 2018	94.58	95.00	94.12	94.70	3,481,161	+0.33(+0.35%)
Feb 22, 2018			93.95	94.37	3,862,233	-0.43(-0.45%)
Feb 21, 2018	95.00	95.79	94.77	94.80	3,748,419	-0.27(-0.28%)
Feb 20, 2018	95.31	96.15	94.76	95.07	5,090,253	-0.30(-0.31%)
Feb 16, 2018		95.37	95.37	95.37	0	+0.38(+0.40%)
Feb 15, 2018	94.75	95.00	94.36	94.99	3,167,877	+0.47(+0.50%)
Feb 14, 2018	94.09	95.08	93.79	94.52	3,195,338	+0.21(+0.22%)
Feb 13, 2018		94.69		94.31	3,596,888	+0.70(+0.75%)
Feb 12, 2018	92.76	93.92	92.02	93.61	5,603,534	+1.21(+1.31%)
Feb 09, 2018	93.54	93.77	91.17	92.40	8,077,137	-0.62(-0.67%)
Feb 08, 2018	95.17	95.34	92.94	93.02	4,946,873	-2.09(-2.20%)
Feb 07, 2018	95.17	96.47	94.96	95.11	5,192,796	-0.05(-0.05%)
Feb 06, 2018	94.48	95.99	93.62	95.16	11,389,406	-0.11(-0.12%)
Feb 05, 2018	96.83	97.50	95.17	95.27	8,051,034	-1.48(-1.53%)
Feb 02, 2018	97.00	97.55	96.29	96.75	6,076,612	-0.25(-0.26%)
Feb 01, 2018	96.45	97.81	95.98	97.00	8,997,286	+1.65(+1.73%)
Jan 31, 2018	94.96	95.40	94.63	95.35	5,703,256	+0.90(+0.95%)
Jan 30, 2018	94.39	94.84	94.30	94.45	6,086,054	-0.05(-0.05%)
Jan 29, 2018	94.41	94.85	94.00	94.50	3,667,923	-0.33(-0.35%)
Jan 26, 2018	94.30	94.90	94.04	94.83	3,634,491	+0.75(+0.80%)
Jan 25, 2018	94.06	94.30	93.66	94.08	3,937,326	+0.25(+0.27%)
Jan 24, 2018	93.89	94.07	93.36	93.83	3,369,992	+0.17(+0.18%)
Jan 23, 2018	94.02	94.12	93.28	93.66	4,129,550	-0.34(-0.36%)
Jan 22, 2018	93.36	94.03	93.11	94.00	5,241,108	+0.64(+0.69%)
Jan 19, 2018	93.07	93.80	92.54	93.36	5,456,436	+0.39(+0.42%)
Jan 18, 2018	92.33	93.02	92.02	92.97	3,896,185	+0.80(+0.87%)
Jan 17, 2018	92.25	92.26	91.59	92.17	2,907,364	+0.26(+0.28%)
Jan 16, 2018	92.40	92.42	91.61	91.91	3,970,807	-0.14(-0.15%)
Jan 12, 2018		92.05	92.05	92.05	0	+0.16(+0.17%)
Jan 11, 2018	91.90	92.20	91.55	91.89	3,149,991	-0.20(-0.22%)
Jan 10, 2018	92.08	92.28	91.32	92.09	3,981,986	-0.19(-0.21%)
Jan 09, 2018	92.45	92.97	92.06	92.28	4,620,763	-0.78(-0.84%)
Jan 08, 2018	93.27	93.50	92.48	93.06	11,114,059	-0.54(-0.58%)
Jan 05, 2018	92.75	94.00	92.24	93.60	5,438,495	+0.97(+1.05%)
Jan 04, 2018	91.50	92.63	91.37	92.63	3,544,977	+1.13(+1.23%)
Jan 03, 2018	92.20	92.30	91.26	91.50	4,033,017	-0.41(-0.45%)
Jan 02, 2018	91.74	92.25	91.64	91.91	5,215,419	+0.44(+0.48%)
Dec 29, 2017		91.47	91.47	91.47	0	-0.14(-0.15%)
Dec 28, 2017	91.46	91.65	91.20	91.61	1,550,678	+0.24(+0.26%)
Dec 27, 2017	91.85	91.89	91.06	91.37	3,447,205	-0.28(-0.31%)
Dec 26, 2017	92.44	92.59	91.53	91.65	2,019,179	-0.73(-0.79%)
Dec 22, 2017	92.89	93.17	92.26	92.38	6,163,778	-0.57(-0.61%)
Dec 21, 2017	90.74	92.96	90.71	92.95	9,651,303	+2.37(+2.62%)
Dec 20, 2017	90.05	90.78	89.91	90.58	5,166,962	+0.70(+0.78%)
Dec 19, 2017	89.95	90.24	89.76	89.88	3,714,476	+0.09(+0.10%)
Dec 18, 2017	90.44	90.99	89.78	89.79	4,955,667	-0.46(-0.51%)
Dec 15, 2017	90.12	90.45	89.68	90.25	11,007,358	+0.60(+0.67%)
Dec 14, 2017	90.10	90.38	89.65	89.65	5,992,633	-0.41(-0.46%)
Dec 13, 2017	90.50	90.86	89.90	90.06	8,259,140	-0.59(-0.65%)
Dec 12, 2017	90.65	91.28	90.19	90.65	6,182,384	-0.17(-0.19%)
Dec 11, 2017	90.77	91.14	90.38	90.82	2,197,077	+0.11(+0.12%)
Dec 08, 2017	90.71	90.77	89.90	90.71	3,077,694	+0.34(+0.38%)
Dec 07, 2017	90.56	91.18	89.84	90.37	7,195,648	-0.01(-0.01%)
Dec 06, 2017		91.17	90.20	90.38	4,097,467	-0.70(-0.77%)
Dec 05, 2017	92.65	92.77	90.76	91.08	4,541,485	-1.63(-1.76%)
Dec 04, 2017		93.08	91.85	92.71	6,077,899	+1.41(+1.54%)
Dec 01, 2017	91.34	91.90	90.72	91.30	4,291,282	-0.21(-0.23%)
Nov 30, 2017	91.26	91.77	90.85	91.51	8,447,256	+0.59(+0.65%)
Nov 29, 2017	90.12	91.00	89.80	90.92	8,280,283	+1.30(+1.45%)
Nov 28, 2017	89.39	89.95	89.00	89.62	4,811,762	+0.55(+0.62%)
Nov 27, 2017	89.58	89.61	89.02	89.07	3,452,944	-0.43(-0.48%)
Nov 24, 2017	90.02	90.20	89.50	89.50	1,768,431	-0.51(-0.57%)
Nov 22, 2017	89.62	90.26	89.57	90.01	5,497,987	+0.45(+0.50%)
Nov 21, 2017	88.20	89.93	88.20	89.56	14,419,464	+1.85(+2.11%)
Nov 20, 2017	88.75	88.85	87.03	87.71	12,763,329	-1.01(-1.14%)
Nov 17, 2017	88.20	89.11	87.81	88.72	8,439,691	+0.71(+0.81%)
Nov 16, 2017	87.70	88.70	86.75	88.01	13,251,415	+0.64(+0.73%)
Nov 15, 2017	85.94	87.57	85.88	87.37	13,526,128	-0.14(-0.16%)
Nov 14, 2017	88.64	88.64	87.24	87.51	12,004,505	-0.98(-1.11%)
Nov 13, 2017	88.60	89.50	88.42	88.49	12,796,579	-2.11(-2.33%)
Nov 10, 2017	88.39	91.49	88.17	90.60	26,863,656	+3.55(+4.08%)
Nov 09, 2017	87.75	89.40	86.38	87.05	31,486,628	-1.45(-1.64%)
Nov 08, 2017	91.80	92.43	88.12	88.50	56,145,192	-6.16(-6.51%)
Nov 07, 2017	94.39	95.12	94.20	94.66	5,281,680	+0.20(+0.21%)
Nov 06, 2017	92.94	94.56	92.80	94.46	6,712,728	+1.18(+1.27%)
Nov 03, 2017	94.91	95.36	92.87	93.28	14,766,031	-1.42(-1.50%)
Nov 02, 2017	98.28	99.85	92.02	94.70	32,787,256	-3.69(-3.75%)
Nov 01, 2017	98.62	99.14	97.78	98.39	7,608,361	+0.10(+0.10%)
Oct 31, 2017	98.44	98.70	98.01	98.29	7,090,047	-0.20(-0.20%)
Oct 30, 2017	98.65	98.99	97.57	98.49	5,008,854	-0.30(-0.30%)
Oct 27, 2017	99.00	99.42	98.71	98.79	9,898,603	-0.18(-0.18%)
Oct 26, 2017	99.54	99.65	98.97	98.97	7,340,434	+0.25(+0.25%)
Oct 25, 2017	100.17	100.17	98.68	98.72	9,471,499	-1.78(-1.77%)
Oct 24, 2017	101.25	101.38	100.49	100.50	5,730,275	-0.83(-0.82%)
Oct 23, 2017	101.72	102.11	101.28	101.33	4,675,753	-0.50(-0.49%)
Oct 20, 2017	102.53	102.53	101.56	101.83	5,503,223	-0.37(-0.36%)
Oct 19, 2017	101.94	102.70	101.81	102.20	5,317,569	+0.72(+0.71%)
Oct 18, 2017	101.41	101.84	100.93	101.48	4,872,265	+0.02(+0.02%)
Oct 17, 2017	101.20	101.55	101.05	101.46	3,855,399	+0.34(+0.34%)
Oct 16, 2017	100.99	101.71	100.80	101.12	3,602,887	+0.18(+0.18%)
Oct 13, 2017	101.45	101.69	100.59	100.94	6,885,599	-0.51(-0.50%)
Oct 12, 2017	103.01	103.06	101.34	101.45	7,661,167	-1.93(-1.87%)
Oct 11, 2017	103.51	103.89	103.35	103.38	5,007,096	+0.03(+0.03%)
Oct 10, 2017		103.65	103.19	103.35	3,269,501	+0.00(+0.00%)
Oct 09, 2017	103.30	103.53	103.07	103.35	3,221,089	+0.05(+0.05%)
Oct 06, 2017	103.30	103.40	102.86	103.30	2,440,374	-0.34(-0.33%)
Oct 05, 2017	103.52	103.90	103.36	103.64	11,166,985	+0.14(+0.14%)
Oct 04, 2017	103.35	103.72	103.23	103.50	4,005,903	+0.22(+0.21%)
Oct 03, 2017	103.08	103.45	103.00	103.28	2,934,354	+0.20(+0.19%)
Oct 02, 2017	102.63	103.33	102.47	103.08	4,318,150	+0.63(+0.61%)
Sep 29, 2017	102.22	102.50	101.79	102.45	5,252,231	+0.21(+0.21%)
Sep 28, 2017	102.09	103.10	102.08	102.24	4,061,065	-0.16(-0.16%)
Sep 27, 2017	102.93	103.00	102.35	102.40	4,730,946	-0.53(-0.51%)
Sep 26, 2017	103.12	103.38	102.90	102.93	3,019,753	-0.29(-0.28%)
Sep 25, 2017	102.76	103.42	102.58	103.22	5,632,976	+0.82(+0.80%)
Sep 22, 2017	102.56	102.79	102.04	102.40	3,976,076	-0.09(-0.09%)
Sep 21, 2017	102.86	102.99	102.41	102.49	2,511,004	-0.40(-0.39%)
Sep 20, 2017	102.71	103.14	102.67	102.89	5,266,838	+0.11(+0.11%)
Sep 19, 2017	102.12	102.94	101.98	102.78	3,762,764	+0.81(+0.79%)
Sep 18, 2017	101.93	102.21	101.74	101.97	3,947,597	+0.10(+0.10%)
Sep 15, 2017	101.31	102.00	100.90	101.87	5,681,684	+0.86(+0.85%)
Sep 14, 2017	101.27	101.50	100.84	101.01	2,350,315	-0.29(-0.29%)
Sep 13, 2017	101.00	101.43	101.00	101.30	1,995,144	+0.30(+0.30%)
Sep 12, 2017	100.55	101.25	100.50	101.00	2,686,767	+0.43(+0.43%)
Sep 11, 2017	100.46	100.70	100.31	100.57	2,119,024	+0.37(+0.37%)
Sep 08, 2017	100.43	100.50	99.67	100.20	4,920,644	-0.27(-0.27%)
Sep 07, 2017	100.88	102.74	100.33	100.47	7,979,878	-0.33(-0.33%)
Sep 06, 2017	101.37	101.47	100.65	100.80	3,398,292	-0.42(-0.41%)
Sep 05, 2017	101.55	101.73	100.92	101.22	3,379,436	-0.38(-0.37%)

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