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 (%)
Jun 30, 2011 36.14 36.49 35.92 36.37 7,093,758 +0.27(+0.75%)
Jun 29, 2011 35.89 36.25 35.69 36.10 7,735,547 +0.38(+1.06%)
Jun 28, 2011 35.11 35.77 34.93 35.72 7,966,389 +0.80(+2.29%)
Jun 27, 2011 34.52 35.11 34.45 34.92 6,599,679 +0.46(+1.33%)
Jun 24, 2011 35.11 35.23 34.45 34.46 10,775,538 -0.70(-1.99%)
Jun 23, 2011 34.46 35.18 34.23 35.16 9,297,528 -0.31(-0.87%)
Jun 22, 2011 35.57 35.76 35.46 35.47 5,616,564 -0.27(-0.76%)
Jun 21, 2011 35.45 36.13 35.37 35.74 8,061,569 +0.40(+1.13%)
Jun 20, 2011 35.32 35.55 35.24 35.34 5,829,281 +0.21(+0.60%)
Jun 17, 2011 34.91 35.45 34.84 35.13 9,439,969 +0.53(+1.53%)
Jun 16, 2011 34.70 34.75 34.38 34.60 7,850,669 -0.02(-0.06%)
Jun 15, 2011 34.69 34.99 34.36 34.62 7,043,661 -0.42(-1.20%)
Jun 14, 2011 34.88 35.22 34.76 35.04 7,666,185 +0.40(+1.15%)
Jun 13, 2011 34.73 35.08 34.63 34.64 6,785,527 +0.01(+0.03%)
Jun 10, 2011 34.99 35.10 34.56 34.63 5,390,114 -0.59(-1.68%)
Jun 09, 2011 34.88 35.24 34.65 35.22 7,301,892 +0.38(+1.09%)
Jun 08, 2011 34.71 35.14 34.56 34.84 6,643,782 +0.02(+0.06%)
Jun 07, 2011 35.26 35.47 34.81 34.82 10,554,550 -0.29(-0.83%)
Jun 06, 2011 35.11 35.30 34.94 35.11 6,241,319 -0.06(-0.17%)
Jun 03, 2011 35.71 35.42 34.98 35.17 9,579,741 -0.56(-1.57%)
May 24, 2011 36.20 36.26 35.69 35.73 6,278,555 -0.42(-1.16%)
May 23, 2011 36.31 36.39 35.98 36.15 4,940,773 -0.64(-1.74%)
May 20, 2011 36.84 37.23 36.55 36.79 6,163,868 -0.10(-0.27%)
May 19, 2011 36.85 37.00 36.55 36.89 6,365,917 +0.12(+0.33%)
May 18, 2011 35.85 36.88 35.84 36.77 7,481,916 +0.94(+2.62%)
May 17, 2011 35.14 35.89 35.09 35.83 7,729,521 +0.62(+1.76%)
May 16, 2011 35.80 35.87 35.14 35.21 6,793,217 -0.78(-2.17%)
May 13, 2011 36.25 36.52 35.86 35.99 5,310,268 -0.24(-0.66%)
May 12, 2011 35.70 36.35 35.66 36.23 5,899,530 +0.50(+1.40%)
May 11, 2011 36.16 36.16 35.58 35.73 6,694,393 -0.62(-1.71%)
May 10, 2011 36.13 36.51 36.09 36.35 4,490,291 +0.26(+0.72%)
May 09, 2011 36.18 36.29 35.87 36.09 4,599,863 -0.16(-0.44%)
May 06, 2011 36.45 36.81 36.19 36.25 5,982,165 +0.24(+0.67%)
May 05, 2011 36.48 36.50 35.75 36.01 8,658,551 -0.48(-1.32%)
May 04, 2011 37.25 37.45 36.06 36.49 14,658,269 -1.24(-3.29%)
May 03, 2011 37.68 38.07 37.33 37.73 8,591,086 -0.11(-0.29%)
May 02, 2011 37.92 37.96 37.84 37.84 7,844,896 -0.02(-0.05%)
Apr 29, 2011 37.36 38.11 37.25 37.86 11,757,313 +0.63(+1.69%)
Apr 28, 2011 36.79 37.29 36.77 37.23 4,551,054 +0.46(+1.25%)
Apr 27, 2011 36.88 36.88 36.48 36.77 5,538,372 -0.12(-0.33%)
Apr 26, 2011 36.56 37.02 36.48 36.89 5,174,822 +0.40(+1.10%)
Apr 25, 2011 36.52 36.63 36.27 36.49 4,437,359 -0.02(-0.05%)
Apr 21, 2011 36.24 36.53 35.87 36.51 6,900,799 +0.43(+1.19%)
Apr 20, 2011 35.97 36.43 35.85 36.08 9,673,271 +0.49(+1.38%)
Apr 19, 2011 35.60 35.69 35.38 35.59 5,694,888 +0.03(+0.08%)
Apr 18, 2011 35.72 35.72 34.93 35.56 9,000,815 -0.49(-1.36%)
Apr 15, 2011 35.53 36.14 35.42 36.05 8,497,647 +0.43(+1.21%)
Apr 14, 2011 35.42 35.68 34.99 35.62 8,864,212 -0.02(-0.06%)
Apr 13, 2011 35.52 35.78 35.42 35.64 7,526,384 +0.19(+0.54%)
Apr 12, 2011 34.97 35.61 34.84 35.45 6,282,767 +0.30(+0.85%)
Apr 11, 2011 35.42 35.60 34.96 35.15 4,566,867 -0.32(-0.90%)
Apr 08, 2011 35.89 35.91 35.31 35.47 5,669,126 -0.18(-0.50%)
Apr 07, 2011 36.12 36.15 35.48 35.65 6,555,811 -0.59(-1.63%)
Apr 06, 2011 35.94 36.42 35.94 36.24 6,862,900 +0.30(+0.83%)
Apr 05, 2011 35.63 36.22 35.58 35.94 6,111,245 +0.35(+0.98%)
Apr 04, 2011 35.71 35.79 35.34 35.59 5,220,522 +0.06(+0.17%)
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.