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 (%)
Apr 28, 2017 99.99 100.07 99.26 99.27 4,599,515 -0.63(-0.63%)
Apr 27, 2017 100.25 100.38 99.79 99.90 3,018,469 -0.30(-0.30%)
Apr 26, 2017 100.25 100.49 100.10 100.20 5,166,067 +0.16(+0.16%)
Apr 25, 2017 99.84 100.60 99.79 100.04 3,528,423 +0.08(+0.08%)
Apr 24, 2017 100.03 100.35 99.78 99.96 1,766,325 +0.12(+0.12%)
Apr 21, 2017 99.78 100.00 99.47 99.84 3,565,180 -0.16(-0.16%)
Apr 20, 2017 100.00 100.45 99.66 100.00 3,911,328 +0.00(+0.00%)
Apr 19, 2017 99.83 100.00 99.69 100.00 3,664,300 +0.35(+0.35%)
Apr 18, 2017 99.04 99.84 98.98 99.65 3,527,255 +0.48(+0.48%)
Apr 17, 2017 98.44 99.19 98.25 99.17 2,990,200 +0.91(+0.93%)
Apr 13, 2017 98.79 98.97 98.08 98.26 1,792,427 -0.49(-0.50%)
Apr 12, 2017 98.93 98.97 98.44 98.75 1,928,563 +0.03(+0.03%)
Apr 11, 2017 98.53 98.74 98.26 98.72 2,150,125 +0.03(+0.03%)
Apr 10, 2017 98.49 98.90 98.45 98.69 2,285,994 +0.23(+0.23%)
Apr 07, 2017 98.19 98.76 98.03 98.46 2,495,598 +0.16(+0.16%)
Apr 06, 2017 98.44 98.58 98.06 98.30 2,975,559 -0.07(-0.07%)
Apr 05, 2017 98.42 98.87 98.17 98.37 2,928,174 +0.09(+0.09%)
Apr 04, 2017 98.00 98.34 97.92 98.28 3,023,048 +0.28(+0.29%)
Apr 03, 2017 97.93 98.22 97.73 98.00 3,251,645 +0.29(+0.30%)
Mar 31, 2017 97.79 98.22 97.51 97.71 3,509,511 -0.33(-0.34%)
Mar 30, 2017 97.40 98.08 97.21 98.04 2,447,444 +0.57(+0.58%)
Mar 29, 2017 97.22 97.70 97.10 97.47 2,194,793 +0.15(+0.15%)
Mar 28, 2017 97.18 97.50 96.88 97.32 2,711,788 -0.04(-0.04%)
Mar 27, 2017 97.45 97.49 96.92 97.36 1,938,571 -0.15(-0.15%)
Mar 24, 2017 97.22 97.77 97.00 97.51 1,602,162 +0.33(+0.34%)
Mar 23, 2017 96.93 97.61 96.66 97.18 2,228,002 +0.34(+0.35%)
Mar 22, 2017 97.59 97.82 96.57 96.84 2,742,264 -0.63(-0.65%)
Mar 21, 2017 98.44 98.50 97.31 97.47 3,714,328 -0.81(-0.82%)
Mar 20, 2017 98.52 98.66 98.13 98.28 2,426,880 -0.28(-0.28%)
Mar 17, 2017 98.49 98.63 98.16 98.56 4,519,965 +0.10(+0.10%)
Mar 16, 2017 98.46 99.11 98.33 98.46 3,612,276 -0.28(-0.28%)
Mar 15, 2017 98.59 98.82 98.26 98.74 2,821,608 +0.38(+0.39%)
Mar 14, 2017 98.65 98.69 98.29 98.36 1,657,330 -0.26(-0.26%)
Mar 13, 2017 98.66 98.78 98.42 98.62 2,412,859 +0.02(+0.02%)
Mar 10, 2017 98.63 98.85 98.46 98.60 3,551,023 +0.15(+0.15%)
Mar 09, 2017 98.71 98.77 98.42 98.45 2,931,636 -0.06(-0.06%)
Mar 08, 2017 98.21 98.83 98.14 98.51 3,038,838 +0.27(+0.27%)
Mar 07, 2017 98.07 98.47 97.89 98.24 3,561,122 +0.15(+0.15%)
Mar 06, 2017 98.31 98.58 97.98 98.09 3,454,706 -0.64(-0.65%)
Mar 03, 2017 99.00 99.07 98.54 98.73 2,428,393 -0.23(-0.23%)
Mar 02, 2017 98.87 99.14 98.55 98.96 2,252,340 +0.06(+0.06%)
Mar 01, 2017 98.62 99.29 98.42 98.90 3,911,693 +0.69(+0.70%)
Feb 28, 2017 97.86 98.56 97.86 98.21 3,367,514 +0.01(+0.01%)
Feb 27, 2017 96.92 98.47 96.75 98.20 4,704,240 +0.92(+0.95%)
Feb 24, 2017 96.27 97.28 96.20 97.28 2,487,811 +0.22(+0.23%)
Feb 23, 2017 96.18 97.07 95.98 97.06 4,129,414 +0.74(+0.77%)
Feb 22, 2017 96.27 96.60 96.22 96.32 4,322,471 -0.10(-0.10%)
Feb 21, 2017 96.31 96.59 96.00 96.42 4,721,117 -0.06(-0.06%)
Feb 17, 2017 96.48 96.48 96.48 0 +0.09(+0.09%)
Feb 16, 2017 96.26 96.43 96.00 96.39 3,309,888 +0.07(+0.07%)
Feb 15, 2017 96.12 96.41 95.96 96.32 3,965,391 -0.07(-0.07%)
Feb 14, 2017 96.01 96.55 95.92 96.39 4,239,687 +0.32(+0.33%)
Feb 13, 2017 96.45 96.55 95.90 96.07 3,629,281 -0.51(-0.53%)
Feb 10, 2017 96.29 96.61 96.20 96.58 2,224,721 +0.21(+0.22%)
Feb 09, 2017 96.60 96.70 96.20 96.37 2,376,111 -0.23(-0.24%)
Feb 08, 2017 96.89 96.98 96.14 96.60 3,879,815 +0.38(+0.39%)
Feb 07, 2017 96.37 96.49 96.00 96.22 3,877,367 -0.14(-0.15%)
Feb 06, 2017 95.65 96.44 95.65 96.36 2,529,076 +0.49(+0.51%)
Feb 03, 2017 95.72 96.10 95.65 95.87 2,476,202 +0.24(+0.25%)
Feb 02, 2017 96.65 96.84 95.49 95.63 4,148,028 -1.09(-1.13%)
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.