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 (%)
Feb 28, 2011 37.93 38.34 37.82 38.20 9,536,863 +0.30(+0.79%)
Feb 25, 2011 37.54 37.99 37.42 37.90 7,670,475 +0.48(+1.28%)
Feb 24, 2011 37.13 37.54 36.96 37.42 10,185,727 -0.09(-0.24%)
Feb 23, 2011 37.57 37.79 37.29 37.51 12,192,244 -0.19(-0.50%)
Feb 22, 2011 37.01 37.95 37.01 37.70 10,922,059 -0.48(-1.26%)
Feb 18, 2011 37.61 38.20 37.31 38.18 12,407,462 +0.50(+1.33%)
Feb 17, 2011 37.02 37.73 37.02 37.68 7,888,244 +0.38(+1.02%)
Feb 16, 2011 36.73 37.34 36.70 37.30 8,182,779 +0.61(+1.66%)
Feb 15, 2011 36.21 37.08 35.93 36.69 9,046,624 +0.44(+1.21%)
Feb 14, 2011 36.19 36.74 36.19 36.25 8,102,287 -0.29(-0.79%)
Feb 11, 2011 36.17 36.84 36.12 36.54 5,942,613 -0.21(-0.57%)
Feb 10, 2011 36.66 36.81 36.24 36.75 7,040,175 -0.18(-0.49%)
Feb 09, 2011 36.40 37.04 35.94 36.93 9,986,904 +0.53(+1.46%)
Feb 08, 2011 36.10 36.51 35.94 36.40 6,974,321 +0.29(+0.80%)
Feb 07, 2011 36.07 36.42 35.86 36.11 10,365,781 +0.19(+0.53%)
Feb 04, 2011 35.97 36.10 35.55 35.92 7,304,813 +0.05(+0.14%)
Feb 03, 2011 34.71 36.23 34.69 35.87 17,517,730 +0.77(+2.19%)
Feb 02, 2011 32.97 35.15 32.54 35.10 26,319,264 +2.79(+8.64%)
Feb 01, 2011 31.69 32.37 31.65 32.31 10,514,284 +0.86(+2.73%)
Jan 31, 2011 31.88 32.41 31.44 31.45 10,903,160 -0.27(-0.85%)
Jan 28, 2011 32.26 32.42 31.60 31.72 8,379,588 -0.59(-1.83%)
Jan 27, 2011 32.42 32.60 32.26 32.31 6,582,969 +0.01(+0.03%)
Jan 26, 2011 32.67 32.67 32.21 32.30 7,520,368 -0.22(-0.68%)
Jan 25, 2011 32.63 32.95 32.34 32.52 9,115,337 -0.23(-0.70%)
Jan 24, 2011 32.41 32.87 32.40 32.75 4,484,904 -0.04(-0.12%)
Jan 21, 2011 32.61 32.92 32.39 32.79 6,534,618 +0.42(+1.30%)
Jan 20, 2011 32.43 32.62 32.30 32.37 7,313,754 -0.03(-0.09%)
Jan 19, 2011 32.86 32.89 32.32 32.40 9,566,620 -0.42(-1.28%)
Jan 18, 2011 33.10 33.20 32.74 32.82 6,538,354 -0.31(-0.94%)
Jan 14, 2011 33.51 33.55 32.95 33.13 8,086,924 -0.59(-1.75%)
Jan 13, 2011 33.75 34.00 33.50 33.72 5,249,536 +0.03(+0.09%)
Jan 12, 2011 33.74 34.04 33.61 33.69 7,557,878 +0.22(+0.66%)
Jan 11, 2011 33.49 33.76 33.38 33.47 10,484,721 +0.19(+0.57%)
Jan 10, 2011 33.13 33.34 33.00 33.28 10,313,087 -0.02(-0.06%)
Jan 07, 2011 32.98 33.60 32.98 33.30 10,074,837 +0.03(+0.09%)
Jan 06, 2011 33.13 33.42 32.92 33.27 16,272,963 +0.10(+0.30%)
Jan 05, 2011 32.92 33.19 32.67 33.17 9,890,927 +0.21(+0.64%)
Jan 04, 2011 32.40 32.99 32.20 32.96 6,434,986 +0.58(+1.79%)
Jan 03, 2011 32.29 32.50 32.21 32.38 6,659,349 +0.21(+0.65%)
Dec 31, 2010 32.01 32.38 31.96 32.17 3,084,001 +0.10(+0.31%)
Dec 30, 2010 31.97 32.21 31.87 32.07 2,553,391 +0.07(+0.22%)
Dec 29, 2010 32.16 32.37 32.00 32.00 3,370,035 -0.23(-0.71%)
Dec 28, 2010 32.27 32.35 32.08 32.23 2,767,860 -0.04(-0.12%)
Dec 27, 2010 32.13 32.40 32.11 32.27 3,848,284 -0.04(-0.12%)
Dec 23, 2010 32.16 32.32 32.03 32.31 5,027,571 +0.04(+0.12%)
Dec 22, 2010 31.81 32.30 31.80 32.27 5,722,021 +0.43(+1.35%)
Dec 21, 2010 31.70 31.89 31.60 31.84 3,858,330 +0.19(+0.60%)
Dec 20, 2010 31.43 31.80 31.37 31.65 3,711,632 +0.14(+0.44%)
Dec 17, 2010 31.19 31.54 31.00 31.51 9,353,489 +0.26(+0.83%)
Dec 16, 2010 31.43 31.54 31.13 31.25 5,176,284 -0.10(-0.32%)
Dec 15, 2010 31.44 31.70 31.27 31.35 9,013,353 -0.12(-0.38%)
Dec 14, 2010 31.72 31.79 31.43 31.47 7,516,576 -0.16(-0.51%)
Dec 13, 2010 31.82 32.00 31.58 31.63 7,382,855 -0.16(-0.50%)
Dec 10, 2010 31.53 31.81 31.53 31.79 5,727,944 +0.40(+1.27%)
Dec 09, 2010 31.50 31.71 31.22 31.39 6,199,556 -0.02(-0.06%)
Dec 08, 2010 31.16 31.52 31.14 31.41 5,795,985 +0.21(+0.67%)
Dec 07, 2010 31.40 31.70 31.20 31.20 9,943,723 +0.72(+2.36%)
Dec 06, 2010 30.53 31.19 30.37 30.48 6,621,440 -0.16(-0.52%)
Dec 03, 2010 30.39 30.78 30.31 30.64 6,009,020 +0.20(+0.66%)
Dec 02, 2010 30.24 30.66 30.19 30.44 6,660,007 +0.23(+0.76%)
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.