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 (%)
Feb 26, 2010 29.01 29.10 28.76 29.04 5,609,365 +0.18(+0.62%)
Feb 25, 2010 28.44 28.96 28.24 28.86 7,559,548 +0.17(+0.60%)
Feb 24, 2010 28.52 28.99 28.52 28.69 8,198,396 +0.21(+0.73%)
Feb 23, 2010 28.98 29.18 28.46 28.48 9,855,444 -0.53(-1.83%)
Feb 22, 2010 29.55 29.55 28.96 29.01 7,716,005 -0.43(-1.46%)
Feb 19, 2010 29.03 29.46 28.80 29.44 8,393,931 +0.36(+1.24%)
Feb 18, 2010 28.78 29.24 28.63 29.08 6,971,492 +0.13(+0.45%)
Feb 17, 2010 28.80 29.03 28.48 28.95 9,455,076 +0.25(+0.87%)
Feb 16, 2010 28.01 28.79 28.01 28.70 10,529,232 +0.82(+2.94%)
Feb 12, 2010 27.50 27.88 27.88 27.88 11,740,100 +0.10(+0.36%)
Feb 11, 2010 27.28 27.79 26.92 27.78 13,929,533 +0.40(+1.46%)
Feb 10, 2010 27.20 27.58 27.02 27.38 8,413,104 -0.03(-0.11%)
Feb 09, 2010 27.19 27.76 27.07 27.41 9,938,659 +0.28(+1.03%)
Feb 08, 2010 27.07 27.42 26.85 27.13 8,803,666 +0.10(+0.37%)
Feb 05, 2010 27.51 27.59 26.74 27.03 21,937,972 -0.53(-1.92%)
Feb 04, 2010 27.78 27.78 27.01 27.56 13,507,163 -0.34(-1.22%)
Feb 03, 2010 28.18 28.32 27.88 27.90 14,148,100 -0.61(-2.14%)
Feb 02, 2010 28.07 28.54 27.83 28.51 8,996,854 +0.60(+2.15%)
Feb 01, 2010 27.86 28.10 27.59 27.91 8,358,157 +0.46(+1.68%)
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%)
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.