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 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%)
Dec 01, 2009 30.98 31.36 30.72 31.21 5,602,609 +0.49(+1.60%)
Nov 30, 2009 30.72 30.83 30.22 30.72 7,495,414 -0.13(-0.42%)
Nov 27, 2009 30.56 31.02 30.31 30.85 3,064,485 -0.47(-1.50%)
Nov 25, 2009 31.36 31.48 30.78 31.32 6,837,214 -0.38(-1.20%)
Nov 24, 2009 31.93 32.10 31.30 31.70 6,685,619 -0.40(-1.25%)
Nov 23, 2009 31.89 32.34 31.79 32.10 5,356,549 +0.46(+1.45%)
Nov 20, 2009 32.19 32.19 31.54 31.64 5,601,145 -0.66(-2.04%)
Nov 19, 2009 32.54 32.64 31.67 32.30 6,137,449 -0.52(-1.58%)
Nov 18, 2009 32.48 32.85 32.37 32.82 7,536,522 +0.27(+0.83%)
Nov 17, 2009 32.37 32.63 31.91 32.55 7,205,512 +0.20(+0.62%)
Nov 16, 2009 32.15 32.50 31.80 32.35 5,753,859 +0.40(+1.25%)
Nov 13, 2009 31.89 32.03 31.55 31.95 5,422,864 +0.41(+1.30%)
Nov 12, 2009 31.71 31.89 31.37 31.54 6,298,216 -0.37(-1.16%)
Nov 11, 2009 31.77 32.06 31.54 31.91 6,704,731 +0.08(+0.25%)
Nov 10, 2009 31.54 32.01 31.13 31.83 5,957,926 +0.19(+0.60%)
Nov 09, 2009 31.05 31.66 30.97 31.64 6,845,981 +0.63(+2.03%)
Nov 06, 2009 30.79 31.13 30.45 31.01 6,723,687 -0.12(-0.39%)
Nov 05, 2009 30.17 31.24 30.17 31.13 6,713,454 +1.03(+3.42%)
Nov 04, 2009 30.86 31.12 29.70 30.10 15,032,982 -0.06(-0.20%)
Nov 03, 2009 30.08 30.49 29.36 30.16 9,083,622 +0.01(+0.03%)
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.