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, 2011 34.28 34.84 34.13 34.82 8,292,263 +1.44(+4.31%)
Nov 29, 2011 33.49 33.59 33.24 33.38 6,279,222 +0.07(+0.21%)
Nov 28, 2011 33.15 33.52 33.01 33.31 8,742,139 +0.95(+2.94%)
Nov 25, 2011 32.22 32.97 32.09 32.36 3,026,452 +0.19(+0.59%)
Nov 23, 2011 32.43 32.52 32.10 32.17 5,313,684 -0.56(-1.71%)
Nov 22, 2011 33.15 33.15 32.59 32.73 7,110,332 -0.45(-1.36%)
Nov 21, 2011 33.10 33.44 32.67 33.18 6,128,840 -0.43(-1.28%)
Nov 18, 2011 33.59 33.79 33.29 33.61 5,231,063 +0.29(+0.87%)
Nov 17, 2011 34.00 34.11 33.08 33.32 7,510,528 -0.66(-1.94%)
Nov 16, 2011 34.39 34.78 33.91 33.98 6,766,258 -0.78(-2.24%)
Nov 15, 2011 34.55 35.07 34.18 34.76 6,053,587 +0.14(+0.40%)
Nov 14, 2011 34.91 34.97 34.42 34.62 4,509,959 -0.59(-1.68%)
Nov 11, 2011 34.68 35.36 34.60 35.21 6,784,111 +1.05(+3.07%)
Nov 10, 2011 34.02 34.25 33.54 34.16 7,529,865 +0.42(+1.24%)
Nov 09, 2011 34.60 34.60 33.50 33.74 9,256,581 -1.54(-4.37%)
Nov 08, 2011 34.91 35.38 34.63 35.28 9,159,829 +0.36(+1.03%)
Nov 07, 2011 34.49 35.05 34.24 34.92 7,738,831 +0.48(+1.39%)
Nov 04, 2011 34.11 34.53 34.02 34.44 7,959,803 +0.04(+0.12%)
Nov 03, 2011 33.97 34.50 33.12 34.40 7,690,660 +0.83(+2.47%)
Nov 02, 2011 34.59 34.60 32.59 33.57 17,198,536 -0.27(-0.80%)
Nov 01, 2011 33.97 34.51 33.67 33.84 9,762,363 -1.15(-3.29%)
Oct 31, 2011 34.92 35.63 34.91 34.99 6,764,855 -0.48(-1.35%)
Oct 28, 2011 35.56 35.71 35.10 35.47 7,821,939 -0.33(-0.92%)
Oct 27, 2011 35.47 36.00 34.94 35.80 9,423,070 +1.16(+3.35%)
Oct 26, 2011 34.38 34.88 33.85 34.64 7,240,510 +0.63(+1.85%)
Oct 25, 2011 34.81 34.81 33.92 34.01 7,517,467 -0.90(-2.58%)
Oct 24, 2011 34.50 34.95 34.46 34.91 7,618,662 +0.14(+0.40%)
Oct 21, 2011 33.95 34.78 33.86 34.77 8,858,478 +1.19(+3.54%)
Oct 20, 2011 33.44 33.78 32.98 33.58 6,802,182 +0.13(+0.39%)
Oct 19, 2011 33.69 34.08 33.25 33.45 6,701,936 -0.31(-0.92%)
Oct 18, 2011 32.94 34.01 32.63 33.76 7,942,406 +0.79(+2.40%)
Oct 17, 2011 33.28 33.48 32.86 32.97 6,711,935 -0.56(-1.67%)
Oct 14, 2011 33.44 33.65 32.98 33.53 6,801,127 +0.55(+1.67%)
Oct 13, 2011 32.57 33.24 32.56 32.98 4,799,821 +0.07(+0.21%)
Oct 12, 2011 32.62 33.33 32.56 32.91 6,418,856 +0.47(+1.45%)
Oct 11, 2011 31.91 32.69 31.91 32.44 5,973,560 +0.31(+0.96%)
Oct 10, 2011 31.34 32.13 31.26 32.13 7,521,109 +1.28(+4.15%)
Oct 07, 2011 31.53 31.59 30.76 30.85 9,512,828 -0.44(-1.41%)
Oct 06, 2011 30.80 31.34 30.79 31.29 6,359,781 +0.35(+1.13%)
Oct 05, 2011 30.16 31.02 29.90 30.94 9,406,601 +0.89(+2.96%)
Oct 04, 2011 28.51 30.12 28.43 30.05 10,205,868 +1.09(+3.76%)
Oct 03, 2011 29.83 30.06 28.94 28.96 10,458,808 -1.01(-3.37%)
Sep 30, 2011 30.30 30.57 29.92 29.97 10,032,302 -0.73(-2.38%)
Sep 29, 2011 31.34 31.60 30.27 30.70 9,290,142 -0.08(-0.26%)
Sep 28, 2011 31.83 32.20 30.69 30.78 11,984,477 -0.94(-2.96%)
Sep 27, 2011 31.46 32.37 31.37 31.72 13,330,645 +0.97(+3.15%)
Sep 26, 2011 30.21 30.96 29.66 30.75 10,076,376 +0.86(+2.88%)
Sep 23, 2011 28.84 30.11 28.70 29.89 9,641,840 +0.98(+3.39%)
Sep 22, 2011 28.69 29.51 28.25 28.91 13,706,057 -1.08(-3.60%)
Sep 21, 2011 31.16 31.20 29.98 29.99 7,651,715 -1.23(-3.94%)
Sep 20, 2011 30.96 31.79 30.70 31.22 10,189,248 +0.45(+1.46%)
Sep 19, 2011 30.45 30.97 30.35 30.77 5,566,959 -0.19(-0.61%)
Sep 16, 2011 30.99 31.22 30.48 30.96 12,865,315 +0.07(+0.23%)
Sep 15, 2011 30.20 31.09 30.06 30.89 10,908,554 +0.98(+3.28%)
Sep 14, 2011 29.55 30.33 29.20 29.91 9,735,822 +0.47(+1.60%)
Sep 13, 2011 29.17 29.62 28.99 29.44 6,871,896 +0.24(+0.82%)
Sep 12, 2011 28.63 29.27 28.57 29.20 9,129,370 +0.31(+1.07%)
Sep 09, 2011 29.94 29.94 28.75 28.89 11,444,184 -0.95(-3.18%)
Sep 08, 2011 30.59 30.85 29.80 29.84 10,764,770 -0.88(-2.86%)
Sep 07, 2011 30.56 31.00 30.38 30.72 10,988,419 +0.73(+2.43%)
Sep 06, 2011 29.66 30.03 29.26 29.99 7,621,741 -0.61(-1.99%)
Sep 02, 2011 30.66 30.93 30.51 30.60 8,205,916 -0.70(-2.24%)
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.