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 (%)
Oct 31, 2011 34.92 35.63 34.91 34.99 6,764,855 -0.48(-1.35%)
Oct 28, 2011 35.56 35.71 35.10 35.47 7,821,939 -0.33(-0.92%)
Oct 27, 2011 35.47 36.00 34.94 35.80 9,423,070 +1.16(+3.35%)
Oct 26, 2011 34.38 34.88 33.85 34.64 7,240,510 +0.63(+1.85%)
Oct 25, 2011 34.81 34.81 33.92 34.01 7,517,467 -0.90(-2.58%)
Oct 24, 2011 34.50 34.95 34.46 34.91 7,618,662 +0.14(+0.40%)
Oct 21, 2011 33.95 34.78 33.86 34.77 8,858,478 +1.19(+3.54%)
Oct 20, 2011 33.44 33.78 32.98 33.58 6,802,182 +0.13(+0.39%)
Oct 19, 2011 33.69 34.08 33.25 33.45 6,701,936 -0.31(-0.92%)
Oct 18, 2011 32.94 34.01 32.63 33.76 7,942,406 +0.79(+2.40%)
Oct 17, 2011 33.28 33.48 32.86 32.97 6,711,935 -0.56(-1.67%)
Oct 14, 2011 33.44 33.65 32.98 33.53 6,801,127 +0.55(+1.67%)
Oct 13, 2011 32.57 33.24 32.56 32.98 4,799,821 +0.07(+0.21%)
Oct 12, 2011 32.62 33.33 32.56 32.91 6,418,856 +0.47(+1.45%)
Oct 11, 2011 31.91 32.69 31.91 32.44 5,973,560 +0.31(+0.96%)
Oct 10, 2011 31.34 32.13 31.26 32.13 7,521,109 +1.28(+4.15%)
Oct 07, 2011 31.53 31.59 30.76 30.85 9,512,828 -0.44(-1.41%)
Oct 06, 2011 30.80 31.34 30.79 31.29 6,359,781 +0.35(+1.13%)
Oct 05, 2011 30.16 31.02 29.90 30.94 9,406,601 +0.89(+2.96%)
Oct 04, 2011 28.51 30.12 28.43 30.05 10,205,868 +1.09(+3.76%)
Oct 03, 2011 29.83 30.06 28.94 28.96 10,458,808 -1.01(-3.37%)
Sep 30, 2011 30.30 30.57 29.92 29.97 10,032,302 -0.73(-2.38%)
Sep 29, 2011 31.34 31.60 30.27 30.70 9,290,142 -0.08(-0.26%)
Sep 28, 2011 31.83 32.20 30.69 30.78 11,984,477 -0.94(-2.96%)
Sep 27, 2011 31.46 32.37 31.37 31.72 13,330,645 +0.97(+3.15%)
Sep 26, 2011 30.21 30.96 29.66 30.75 10,076,376 +0.86(+2.88%)
Sep 23, 2011 28.84 30.11 28.70 29.89 9,641,840 +0.98(+3.39%)
Sep 22, 2011 28.69 29.51 28.25 28.91 13,706,057 -1.08(-3.60%)
Sep 21, 2011 31.16 31.20 29.98 29.99 7,651,715 -1.23(-3.94%)
Sep 20, 2011 30.96 31.79 30.70 31.22 10,189,248 +0.45(+1.46%)
Sep 19, 2011 30.45 30.97 30.35 30.77 5,566,959 -0.19(-0.61%)
Sep 16, 2011 30.99 31.22 30.48 30.96 12,865,315 +0.07(+0.23%)
Sep 15, 2011 30.20 31.09 30.06 30.89 10,908,554 +0.98(+3.28%)
Sep 14, 2011 29.55 30.33 29.20 29.91 9,735,822 +0.47(+1.60%)
Sep 13, 2011 29.17 29.62 28.99 29.44 6,871,896 +0.24(+0.82%)
Sep 12, 2011 28.63 29.27 28.57 29.20 9,129,370 +0.31(+1.07%)
Sep 09, 2011 29.94 29.94 28.75 28.89 11,444,184 -0.95(-3.18%)
Sep 08, 2011 30.59 30.85 29.80 29.84 10,764,770 -0.88(-2.86%)
Sep 07, 2011 30.56 31.00 30.38 30.72 10,988,419 +0.73(+2.43%)
Sep 06, 2011 29.66 30.03 29.26 29.99 7,621,741 -0.61(-1.99%)
Sep 02, 2011 30.66 30.93 30.51 30.60 8,205,916 -0.70(-2.24%)
Sep 01, 2011 31.67 32.01 31.20 31.30 7,510,898 -0.36(-1.14%)
Aug 31, 2011 31.53 31.95 31.38 31.66 10,217,646 +0.40(+1.28%)
Aug 30, 2011 30.88 31.55 30.71 31.26 9,315,582 +0.24(+0.77%)
Aug 29, 2011 30.14 31.15 30.04 31.02 11,023,469 +1.10(+3.68%)
Aug 26, 2011 29.07 30.14 28.55 29.92 11,301,318 +0.71(+2.43%)
Aug 25, 2011 29.85 30.28 29.12 29.21 11,101,016 -0.63(-2.11%)
Aug 24, 2011 28.81 29.93 28.70 29.84 11,799,971 +0.96(+3.32%)
Aug 23, 2011 27.84 28.89 27.65 28.88 14,494,883 +1.14(+4.11%)
Aug 22, 2011 28.50 28.69 27.62 27.74 9,136,051 -0.16(-0.57%)
Aug 19, 2011 28.20 29.13 27.83 27.90 11,449,827 -0.68(-2.38%)
Aug 18, 2011 29.56 29.59 28.34 28.58 15,271,178 -1.89(-6.20%)
Aug 17, 2011 30.58 30.82 30.01 30.47 7,168,990 +0.09(+0.30%)
Aug 16, 2011 29.90 30.60 29.77 30.38 8,137,108 +0.05(+0.16%)
Aug 15, 2011 30.09 30.39 29.87 30.33 10,432,246 +0.49(+1.64%)
Aug 12, 2011 29.84 30.29 29.64 29.84 10,497,331 +0.11(+0.37%)
Aug 11, 2011 29.13 30.04 28.59 29.73 18,262,088 +0.66(+2.27%)
Aug 10, 2011 29.89 29.98 28.93 29.07 18,710,408 -1.41(-4.63%)
Aug 09, 2011 30.90 30.51 28.75 30.48 22,159,256 +0.59(+1.97%)
Aug 08, 2011 30.90 31.32 29.84 29.89 17,298,688 -1.85(-5.83%)
Aug 05, 2011 32.39 32.45 31.01 31.74 13,099,105 -0.28(-0.87%)
Aug 04, 2011 33.05 33.16 31.93 32.02 10,924,637 -1.55(-4.62%)
Aug 03, 2011 33.68 33.68 32.34 33.57 18,977,730 -0.43(-1.26%)
Aug 02, 2011 34.69 35.04 34.00 34.00 14,341,488 -1.08(-3.08%)
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.