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 (%)
Nov 30, 2010 29.60 29.87 29.42 29.49 8,053,909 -0.41(-1.37%)
Nov 29, 2010 30.12 30.18 29.65 29.90 6,060,163 -0.41(-1.35%)
Nov 26, 2010 29.89 30.36 29.86 30.31 3,449,878 -0.06(-0.20%)
Nov 24, 2010 30.02 30.37 30.37 30.37 6,995,986 +0.50(+1.67%)
Nov 23, 2010 30.55 30.55 29.61 29.87 12,970,779 -0.95(-3.08%)
Nov 22, 2010 30.61 30.83 30.39 30.82 12,513,208 +0.06(+0.20%)
Nov 19, 2010 30.54 30.77 30.26 30.76 13,105,254 +0.25(+0.82%)
Nov 18, 2010 30.79 30.88 30.39 30.51 13,750,250 -0.03(-0.10%)
Nov 17, 2010 30.65 30.81 30.44 30.54 4,875,065 +0.00(+0.00%)
Nov 16, 2010 30.19 30.75 30.14 30.54 8,889,126 +0.03(+0.10%)
Nov 15, 2010 30.91 31.01 30.47 30.51 5,102,391 -0.23(-0.75%)
Nov 12, 2010 30.97 31.38 30.54 30.74 6,795,597 -0.36(-1.16%)
Nov 11, 2010 31.60 31.85 31.01 31.10 9,837,448 -0.82(-2.57%)
Nov 10, 2010 31.86 31.92 31.46 31.92 6,426,731 +0.10(+0.31%)
Nov 09, 2010 31.52 32.12 31.48 31.82 9,258,932 +0.30(+0.95%)
Nov 08, 2010 31.34 31.60 31.20 31.52 5,595,851 +0.18(+0.57%)
Nov 05, 2010 31.75 31.94 31.23 31.34 8,932,444 -0.42(-1.32%)
Nov 04, 2010 32.45 32.48 31.40 31.76 13,986,170 -0.31(-0.97%)
Nov 03, 2010 31.85 32.36 31.49 32.07 12,807,799 -0.34(-1.05%)
Nov 02, 2010 32.50 32.76 32.37 32.41 8,888,918 +0.08(+0.25%)
Nov 01, 2010 32.57 32.90 32.12 32.33 4,962,976 -0.18(-0.55%)
Oct 29, 2010 32.35 32.67 32.21 32.51 7,301,863 +0.15(+0.46%)
Oct 28, 2010 31.74 32.55 31.59 32.36 12,252,914 +0.91(+2.89%)
Oct 27, 2010 31.32 31.49 30.86 31.45 8,769,538 -0.19(-0.60%)
Oct 25, 2010 31.75 32.00 31.59 31.64 7,047,246 +0.12(+0.38%)
Oct 22, 2010 31.79 31.80 31.42 31.52 8,525,993 -0.30(-0.94%)
Oct 21, 2010 31.85 32.15 31.56 31.82 6,387,316 +0.11(+0.35%)
Oct 20, 2010 31.24 31.92 31.22 31.71 5,990,723 +0.51(+1.63%)
Oct 19, 2010 31.42 31.57 31.03 31.20 9,271,614 -0.53(-1.67%)
Oct 18, 2010 31.81 31.82 31.19 31.73 5,895,249 -0.06(-0.19%)
Oct 15, 2010 31.54 31.82 31.23 31.79 9,371,162 +0.38(+1.21%)
Oct 14, 2010 31.52 31.60 31.15 31.41 7,829,839 -0.08(-0.25%)
Oct 13, 2010 31.20 31.60 31.03 31.49 12,712,950 +0.42(+1.35%)
Oct 12, 2010 31.41 31.41 30.84 31.07 11,999,656 -0.38(-1.21%)
Oct 11, 2010 31.40 31.55 31.26 31.45 5,265,531 +0.14(+0.45%)
Oct 08, 2010 31.31 31.41 30.51 31.31 7,057,554 +0.52(+1.69%)
Oct 07, 2010 30.52 30.91 30.35 30.79 7,047,714 +0.34(+1.12%)
Oct 06, 2010 30.53 30.59 30.05 30.45 9,712,207 -0.17(-0.56%)
Oct 05, 2010 30.36 30.69 30.19 30.62 11,560,164 +0.46(+1.53%)
Oct 04, 2010 30.55 30.75 30.05 30.16 6,491,365 -0.45(-1.47%)
Oct 01, 2010 30.61 30.98 30.37 30.61 9,240,760 -0.04(-0.14%)
Sep 30, 2010 30.65 31.05 30.42 30.65 31,765 -0.04(-0.12%)
Sep 29, 2010 30.70 30.92 30.43 30.69 9,169,395 -0.28(-0.90%)
Sep 28, 2010 31.20 31.20 30.44 30.97 391 +0.05(+0.16%)
Sep 27, 2010 31.34 31.41 30.89 30.92 7,777,649 -0.45(-1.43%)
Sep 24, 2010 31.12 31.56 31.12 31.37 7,289,964 +0.61(+1.98%)
Sep 23, 2010 30.76 31.23 30.63 30.76 939 -0.49(-1.57%)
Sep 22, 2010 31.96 32.25 31.15 31.25 7,436,533 -0.61(-1.91%)
Sep 21, 2010 31.83 32.00 31.59 31.86 4,625,601 -0.05(-0.16%)
Sep 20, 2010 31.38 32.00 31.27 31.91 4,852,126 +0.67(+2.14%)
Sep 17, 2010 31.24 31.88 31.21 31.24 8,011,441 -0.51(-1.61%)
Sep 15, 2010 31.74 31.90 31.51 31.75 4,105,852 -0.05(-0.16%)
Sep 14, 2010 31.81 31.97 31.54 31.80 4,681,429 -0.10(-0.31%)
Sep 13, 2010 32.01 32.23 31.64 31.90 4,019,046 +0.12(+0.38%)
Sep 10, 2010 30.99 31.93 30.99 31.78 6,796,414 +0.76(+2.45%)
Sep 09, 2010 31.39 31.49 30.93 31.02 3,974,408 +0.02(+0.06%)
Sep 08, 2010 30.53 31.15 30.53 31.00 366 +0.17(+0.55%)
Sep 07, 2010 31.51 31.66 30.77 30.83 1,216 -0.89(-2.81%)
Sep 03, 2010 31.43 31.88 31.30 31.72 4,272,574 +0.32(+1.02%)
Sep 02, 2010 30.89 31.42 30.85 31.40 509 +0.64(+2.08%)
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.