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 (%)
Jan 31, 2013 50.05 50.73 49.90 50.52 4,336,622 +0.38(+0.76%)
Jan 30, 2013 50.02 50.34 49.70 50.14 4,282,903 +0.08(+0.16%)
Jan 29, 2013 49.89 50.22 49.50 50.06 5,056,665 -0.03(-0.06%)
Jan 28, 2013 50.57 50.63 50.00 50.09 5,119,205 -0.31(-0.62%)
Jan 25, 2013 50.88 50.99 50.19 50.40 5,104,935 -0.40(-0.79%)
Jan 24, 2013 50.73 51.29 50.61 50.80 4,727,575 -0.02(-0.04%)
Jan 23, 2013 50.08 50.97 50.05 50.82 4,691,095 +0.49(+0.97%)
Jan 22, 2013 49.81 50.33 49.50 50.33 5,200,568 +0.40(+0.80%)
Jan 18, 2013 49.58 49.93 49.41 49.93 4,027,067 +0.53(+1.07%)
Jan 17, 2013 49.51 50.18 49.23 49.40 6,749,738 +0.23(+0.47%)
Jan 16, 2013 49.08 49.31 48.84 49.17 3,370,427 +0.04(+0.08%)
Jan 15, 2013 49.02 49.22 48.95 49.13 4,586,059 -0.17(-0.34%)
Jan 14, 2013 49.65 49.78 48.91 49.30 5,153,762 -0.31(-0.62%)
Jan 11, 2013 49.69 49.87 49.43 49.61 2,726,043 -0.20(-0.40%)
Jan 10, 2013 49.95 49.99 49.44 49.81 4,660,738 +0.18(+0.36%)
Jan 09, 2013 50.11 50.28 49.39 49.63 5,281,380 -0.52(-1.04%)
Jan 08, 2013 49.07 50.15 48.85 50.15 8,977,146 +1.03(+2.10%)
Jan 07, 2013 49.08 49.21 48.55 49.12 4,946,709 -0.25(-0.51%)
Jan 04, 2013 49.80 49.94 49.26 49.37 5,977,779 -0.41(-0.82%)
Jan 03, 2013 49.63 49.96 49.46 49.78 5,771,885 +0.02(+0.04%)
Jan 02, 2013 49.54 49.76 47.83 49.76 8,168,731 +1.93(+4.04%)
Dec 31, 2012 46.78 47.88 46.73 47.83 6,291,653 +0.90(+1.92%)
Dec 28, 2012 47.03 47.50 46.92 46.93 3,751,024 -0.49(-1.03%)
Dec 27, 2012 47.45 47.58 46.70 47.42 4,140,895 -0.06(-0.13%)
Dec 26, 2012 47.52 47.81 47.17 47.48 3,788,642 +0.03(+0.06%)
Dec 24, 2012 47.50 47.75 47.35 47.45 1,881,197 -0.12(-0.25%)
Dec 21, 2012 47.94 48.12 47.35 47.57 8,178,800 -0.69(-1.43%)
Dec 20, 2012 47.72 48.29 47.53 48.26 6,532,907 +0.62(+1.30%)
Dec 19, 2012 48.23 48.27 47.64 47.64 5,732,214 -0.51(-1.06%)
Dec 18, 2012 47.88 48.54 47.70 48.15 8,043,212 +0.21(+0.44%)
Dec 17, 2012 46.91 47.95 46.91 47.94 6,153,478 +1.17(+2.50%)
Dec 14, 2012 46.63 47.13 46.48 46.77 6,103,483 +0.08(+0.17%)
Dec 13, 2012 47.04 47.37 46.48 46.69 5,313,711 -0.57(-1.21%)
Dec 12, 2012 47.27 47.90 47.18 47.26 7,334,184 +0.13(+0.28%)
Dec 11, 2012 46.80 47.16 46.64 47.13 5,221,361 +0.50(+1.07%)
Dec 10, 2012 46.64 47.05 46.58 46.63 5,986,486 -0.18(-0.40%)
Dec 07, 2012 46.40 46.85 46.40 46.81 5,986,402 +0.24(+0.53%)
Dec 06, 2012 46.11 46.58 45.88 46.57 9,620,365 +0.52(+1.13%)
Dec 05, 2012 46.81 46.81 46.00 46.05 11,972,212 -0.65(-1.39%)
Dec 04, 2012 46.94 46.99 46.40 46.70 8,570,116 -0.60(-1.27%)
Nov 30, 2012 46.98 47.39 46.90 47.30 6,712,399 +0.26(+0.55%)
Nov 29, 2012 47.03 47.41 46.91 47.04 7,262,769 +0.05(+0.11%)
Nov 28, 2012 46.14 47.00 46.02 46.99 6,992,359 +0.39(+0.84%)
Nov 27, 2012 46.35 46.81 46.13 46.60 7,555,743 +0.08(+0.17%)
Nov 26, 2012 45.82 46.54 45.76 46.52 4,465,203 +0.37(+0.80%)
Nov 23, 2012 45.18 46.15 45.18 46.15 3,831,644 +1.18(+2.62%)
Nov 21, 2012 45.61 45.62 44.95 44.97 6,692,055 -0.66(-1.45%)
Nov 20, 2012 45.35 45.90 45.18 45.63 5,892,580 +0.35(+0.77%)
Nov 19, 2012 44.81 45.28 44.71 45.28 5,880,523 +0.58(+1.30%)
Nov 16, 2012 44.04 44.76 43.90 44.70 7,377,424 +0.66(+1.50%)
Nov 15, 2012 44.16 44.60 43.78 44.04 6,115,192 -0.06(-0.14%)
Nov 14, 2012 44.72 44.91 44.01 44.10 5,686,907 -0.51(-1.14%)
Nov 13, 2012 44.41 44.91 44.32 44.61 5,583,353 -0.04(-0.09%)
Nov 12, 2012 44.73 44.78 44.20 44.65 4,611,186 -0.02(-0.04%)
Nov 09, 2012 44.02 44.99 43.86 44.67 6,443,025 +0.54(+1.22%)
Nov 08, 2012 44.92 45.40 44.09 44.13 9,039,505 -0.78(-1.74%)
Nov 07, 2012 43.53 45.24 43.46 44.91 13,351,782 +1.80(+4.18%)
Nov 06, 2012 43.37 43.50 42.61 43.11 6,726,069 +0.07(+0.16%)
Nov 05, 2012 43.01 43.29 42.61 43.04 7,389,989 -0.32(-0.74%)
Nov 02, 2012 44.13 44.22 43.18 43.36 8,563,379 -0.44(-1.00%)
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.