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 (%)
Aug 31, 2010 29.89 30.07 29.21 29.96 61,462 +0.39(+1.32%)
Aug 30, 2010 30.23 30.36 29.57 29.57 5,173,538 -0.53(-1.76%)
Aug 27, 2010 30.22 30.10 29.46 30.10 4,878,946 -0.08(-0.28%)
Aug 26, 2010 30.00 30.33 29.69 30.18 200 +0.22(+0.75%)
Aug 25, 2010 29.56 30.14 29.52 29.96 5,170,402 +0.15(+0.50%)
Aug 24, 2010 29.69 30.24 29.58 29.81 1,521 -0.30(-1.00%)
Aug 23, 2010 30.56 30.79 30.05 30.11 4,733,657 -0.20(-0.66%)
Aug 20, 2010 30.37 30.57 29.99 30.31 6,172,453 -0.35(-1.14%)
Aug 19, 2010 31.18 31.24 30.51 30.66 1,520 -0.74(-2.36%)
Aug 18, 2010 30.90 31.66 30.72 31.40 4,785,128 +0.43(+1.39%)
Aug 17, 2010 30.93 31.30 30.80 30.97 4,766,777 +0.27(+0.88%)
Aug 16, 2010 30.58 30.97 30.32 30.70 3,257,688 -0.11(-0.36%)
Aug 13, 2010 30.81 31.03 30.51 30.81 4,063,868 +0.02(+0.06%)
Aug 12, 2010 30.58 30.89 30.43 30.79 5,922,030 -0.30(-0.96%)
Aug 11, 2010 31.59 32.01 31.05 31.09 5,329,474 -0.92(-2.87%)
Aug 10, 2010 32.32 32.48 31.88 32.01 9,272,745 -0.59(-1.81%)
Aug 09, 2010 32.51 32.66 32.29 32.60 3,525,515 +0.24(+0.74%)
Aug 06, 2010 32.36 32.84 31.96 32.36 5,217,959 -0.53(-1.61%)
Aug 05, 2010 32.20 32.94 32.17 32.89 6,821,892 +0.42(+1.29%)
Aug 04, 2010 32.95 33.23 32.25 32.47 9,206,552 +0.11(+0.34%)
Aug 03, 2010 32.37 32.48 31.87 32.36 5,676,638 -0.17(-0.52%)
Aug 02, 2010 31.86 32.65 31.84 32.53 6,085,157 +1.07(+3.40%)
Jul 30, 2010 31.46 31.66 30.74 31.46 4,700,373 +0.20(+0.64%)
Jul 29, 2010 31.41 32.19 30.90 31.26 5,770,613 -0.01(-0.03%)
Jul 28, 2010 31.27 31.95 31.21 31.27 910 -0.45(-1.42%)
Jul 27, 2010 31.72 31.98 31.34 31.72 1,416 -0.04(-0.13%)
Jul 26, 2010 31.31 31.89 31.31 31.76 5,132,603 +0.39(+1.24%)
Jul 23, 2010 30.71 31.49 30.71 31.37 5,441,225 +0.56(+1.82%)
Jul 22, 2010 29.96 30.91 29.96 30.81 6,287,773 +1.19(+4.02%)
Jul 21, 2010 30.36 30.39 29.49 29.62 5,933,330 -0.66(-2.18%)
Jul 20, 2010 30.28 30.29 29.63 30.28 7,173,600 +0.20(+0.66%)
Jul 19, 2010 29.55 30.14 29.55 30.08 7,538,061 +0.55(+1.86%)
Jul 16, 2010 29.53 30.61 29.50 29.53 9,024,856 -0.87(-2.86%)
Jul 15, 2010 30.47 30.65 30.17 30.40 9,186,759 -0.04(-0.13%)
Jul 14, 2010 30.74 30.88 30.19 30.44 7,404,570 -0.48(-1.55%)
Jul 13, 2010 30.37 31.04 30.32 30.92 6,442,955 +0.82(+2.72%)
Jul 12, 2010 30.04 30.22 29.76 30.10 4,521,775 -0.09(-0.30%)
Jul 09, 2010 30.19 30.23 29.65 30.19 5,857,636 +0.59(+1.99%)
Jul 08, 2010 29.37 29.66 29.15 29.60 5,806,913 +0.48(+1.65%)
Jul 07, 2010 28.19 29.19 28.03 29.12 13,025,271 +0.90(+3.19%)
Jul 06, 2010 28.43 28.77 27.99 28.22 3,014 +0.02(+0.07%)
Jul 02, 2010 28.20 28.77 28.11 28.20 7,925,746 -0.31(-1.09%)
Jul 01, 2010 28.87 29.13 28.23 28.51 10,447,273 -0.40(-1.38%)
Jun 30, 2010 29.51 29.75 28.81 28.91 8,771,175 -0.72(-2.43%)
Jun 29, 2010 29.83 30.22 29.36 29.63 10,438,697 -1.13(-3.67%)
Jun 25, 2010 30.76 31.02 30.45 30.76 14,202,813 -0.08(-0.26%)
Jun 24, 2010 31.64 31.66 30.77 30.84 7,757,673 -0.99(-3.11%)
Jun 23, 2010 31.51 32.05 31.39 31.83 6,999,504 +0.28(+0.89%)
Jun 22, 2010 32.57 32.86 31.51 31.55 11,464,762 -1.41(-4.28%)
Jun 21, 2010 33.26 33.48 32.43 32.96 9,423,139 +0.00(+0.00%)
Jun 18, 2010 32.96 33.32 32.86 32.96 7,551,660 -0.08(-0.24%)
Jun 17, 2010 33.00 33.06 32.58 33.04 6,169,523 +0.24(+0.73%)
Jun 16, 2010 32.75 32.90 32.52 32.80 7,102,605 -0.20(-0.61%)
Jun 15, 2010 31.90 33.02 31.78 33.00 9,686,791 +1.42(+4.50%)
Jun 14, 2010 31.92 32.08 31.51 31.58 4,974,008 +0.05(+0.16%)
Jun 11, 2010 31.22 31.57 30.98 31.53 5,142,296 -0.01(-0.03%)
Jun 10, 2010 31.03 31.55 30.72 31.54 7,666,234 +1.29(+4.26%)
Jun 09, 2010 30.34 31.00 30.10 30.25 10,135,585 +0.05(+0.17%)
Jun 08, 2010 30.39 30.51 29.71 30.20 11,000,447 -0.20(-0.66%)
Jun 07, 2010 30.61 30.83 30.31 30.40 12,618,139 -0.06(-0.20%)
Jun 04, 2010 30.46 30.98 30.24 30.46 13,175,396 -0.84(-2.68%)
Jun 03, 2010 31.16 31.35 31.00 31.30 7,179,119 +0.23(+0.74%)
Jun 02, 2010 30.29 31.07 30.25 31.07 14,740 +0.89(+2.95%)
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.