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 (%)
Dec 30, 2011 36.49 36.52 36.12 36.14 4,531,491 -0.24(-0.66%)
Dec 29, 2011 36.05 36.45 35.95 36.38 3,589,465 +0.48(+1.34%)
Dec 28, 2011 35.97 36.20 35.70 35.90 5,327,592 -0.08(-0.22%)
Dec 27, 2011 35.57 36.26 35.43 35.98 4,226,186 +0.02(+0.06%)
Dec 23, 2011 35.50 35.97 35.37 35.96 5,936,302 +0.96(+2.74%)
Dec 21, 2011 34.81 35.09 34.49 35.00 4,982,400 +0.28(+0.81%)
Dec 20, 2011 34.16 34.95 34.04 34.72 9,960,950 +1.18(+3.52%)
Dec 19, 2011 34.54 34.80 33.41 33.54 6,236,201 -1.05(-3.04%)
Dec 16, 2011 34.03 34.78 34.03 34.59 17,637,920 +0.71(+2.10%)
Dec 15, 2011 34.27 34.41 33.82 33.88 8,493,984 +0.07(+0.21%)
Dec 14, 2011 33.74 34.06 33.58 33.81 6,235,009 -0.02(-0.06%)
Dec 13, 2011 34.39 34.67 33.67 33.83 7,284,490 -0.41(-1.20%)
Dec 12, 2011 34.43 34.51 33.84 34.24 5,487,043 -0.36(-1.04%)
Dec 09, 2011 34.12 34.89 34.03 34.60 4,616,555 +0.67(+1.97%)
Dec 08, 2011 34.58 34.81 33.80 33.93 5,904,288 -0.95(-2.72%)
Dec 07, 2011 34.65 35.09 34.08 34.88 7,778,463 +0.16(+0.46%)
Dec 06, 2011 34.61 35.11 34.47 34.72 8,007,656 +0.15(+0.43%)
Dec 05, 2011 34.93 35.27 34.38 34.57 5,975,779 +0.16(+0.46%)
Dec 02, 2011 34.52 34.75 34.36 34.41 6,708,880 +0.20(+0.58%)
Dec 01, 2011 34.65 34.80 34.06 34.21 5,761,625 -0.61(-1.75%)
Nov 30, 2011 34.28 34.84 34.13 34.82 8,292,263 +1.44(+4.31%)
Nov 29, 2011 33.49 33.59 33.24 33.38 6,279,222 +0.07(+0.21%)
Nov 28, 2011 33.15 33.52 33.01 33.31 8,742,139 +0.95(+2.94%)
Nov 25, 2011 32.22 32.97 32.09 32.36 3,026,452 +0.19(+0.59%)
Nov 23, 2011 32.43 32.52 32.10 32.17 5,313,684 -0.56(-1.71%)
Nov 22, 2011 33.15 33.15 32.59 32.73 7,110,332 -0.45(-1.36%)
Nov 21, 2011 33.10 33.44 32.67 33.18 6,128,840 -0.43(-1.28%)
Nov 18, 2011 33.59 33.79 33.29 33.61 5,231,063 +0.29(+0.87%)
Nov 17, 2011 34.00 34.11 33.08 33.32 7,510,528 -0.66(-1.94%)
Nov 16, 2011 34.39 34.78 33.91 33.98 6,766,258 -0.78(-2.24%)
Nov 15, 2011 34.55 35.07 34.18 34.76 6,053,587 +0.14(+0.40%)
Nov 14, 2011 34.91 34.97 34.42 34.62 4,509,959 -0.59(-1.68%)
Nov 11, 2011 34.68 35.36 34.60 35.21 6,784,111 +1.05(+3.07%)
Nov 10, 2011 34.02 34.25 33.54 34.16 7,529,865 +0.42(+1.24%)
Nov 09, 2011 34.60 34.60 33.50 33.74 9,256,581 -1.54(-4.37%)
Nov 08, 2011 34.91 35.38 34.63 35.28 9,159,829 +0.36(+1.03%)
Nov 07, 2011 34.49 35.05 34.24 34.92 7,738,831 +0.48(+1.39%)
Nov 04, 2011 34.11 34.53 34.02 34.44 7,959,803 +0.04(+0.12%)
Nov 03, 2011 33.97 34.50 33.12 34.40 7,690,660 +0.83(+2.47%)
Nov 02, 2011 34.59 34.60 32.59 33.57 17,198,536 -0.27(-0.80%)
Nov 01, 2011 33.97 34.51 33.67 33.84 9,762,363 -1.15(-3.29%)
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%)
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.