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 30, 2014 64.04 68.89 63.42 66.46 14,394,417 +1.72(+2.66%)
Apr 29, 2014 65.25 65.51 64.55 64.74 5,952,151 -0.34(-0.52%)
Apr 28, 2014 65.68 65.85 64.36 65.08 5,134,675 -0.12(-0.18%)
Apr 25, 2014 65.70 65.99 64.56 65.20 3,997,438 -0.44(-0.67%)
Apr 24, 2014 66.11 66.36 65.40 65.64 4,143,996 -0.36(-0.55%)
Apr 23, 2014 65.38 67.19 65.38 66.00 6,905,512 +1.08(+1.66%)
Apr 22, 2014 65.03 65.23 64.84 64.92 3,659,104 -0.13(-0.20%)
Apr 21, 2014 65.12 65.64 64.54 65.05 3,982,207 -0.10(-0.15%)
Apr 17, 2014 64.29 65.15 65.15 65.15 6,003,800 +0.66(+1.02%)
Apr 16, 2014 64.00 64.49 63.57 64.49 7,493,163 +1.21(+1.91%)
Apr 15, 2014 63.22 63.51 62.44 63.28 5,723,511 +0.26(+0.41%)
Apr 14, 2014 63.41 63.49 62.65 63.02 5,227,157 +0.26(+0.41%)
Apr 11, 2014 63.26 63.66 62.74 62.76 9,545,303 -0.81(-1.27%)
Apr 10, 2014 65.88 65.93 63.50 63.57 8,615,809 -2.43(-3.68%)
Apr 09, 2014 65.56 66.12 65.06 66.00 4,640,257 +0.74(+1.13%)
Apr 08, 2014 64.70 65.35 63.96 65.26 6,610,241 +0.47(+0.73%)
Apr 07, 2014 66.22 66.25 64.10 64.79 7,862,994 -1.72(-2.59%)
Apr 04, 2014 67.29 67.69 66.42 66.51 3,889,885 -0.24(-0.36%)
Apr 03, 2014 67.22 67.61 66.72 66.75 4,595,896 -0.31(-0.46%)
Apr 02, 2014 66.23 67.17 66.02 67.06 5,388,726 +1.03(+1.56%)
Apr 01, 2014 65.71 66.15 65.62 66.03 4,654,814 +0.70(+1.07%)
Mar 31, 2014 64.86 65.51 64.62 65.33 4,557,522 +0.68(+1.05%)
Mar 28, 2014 63.83 65.01 63.61 64.65 4,669,856 +1.18(+1.86%)
Mar 27, 2014 64.25 64.25 63.27 63.47 7,296,547 -1.18(-1.83%)
Mar 26, 2014 65.77 66.00 64.63 64.65 4,774,597 -0.90(-1.37%)
Mar 25, 2014 65.56 65.91 64.62 65.55 6,414,562 +0.22(+0.34%)
Mar 24, 2014 66.48 66.60 64.96 65.33 3,805,245 -1.01(-1.52%)
Mar 21, 2014 67.19 67.41 66.25 66.34 6,130,163 -0.16(-0.24%)
Mar 20, 2014 66.83 67.10 66.34 66.50 3,944,904 -0.58(-0.86%)
Mar 19, 2014 67.36 67.65 66.79 67.08 3,459,280 -0.12(-0.18%)
Mar 18, 2014 66.82 67.83 66.74 67.20 2,931,281 +0.53(+0.79%)
Mar 17, 2014 66.84 67.09 66.54 66.67 3,336,108 +0.09(+0.14%)
Mar 14, 2014 66.66 67.09 66.50 66.58 3,365,432 -0.11(-0.16%)
Mar 13, 2014 67.47 67.75 66.29 66.69 6,292,346 -0.57(-0.85%)
Mar 12, 2014 67.29 67.69 66.75 67.26 5,198,903 -0.42(-0.62%)
Mar 11, 2014 69.01 69.01 67.51 67.68 5,292,523 -0.85(-1.24%)
Mar 10, 2014 68.19 68.69 67.66 68.53 5,465,984 +0.23(+0.34%)
Mar 07, 2014 69.23 69.33 68.11 68.30 6,488,279 -0.63(-0.91%)
Mar 06, 2014 68.57 69.02 68.55 68.93 5,878,906 +0.45(+0.66%)
Mar 05, 2014 67.21 68.80 66.98 68.48 6,675,738 +1.50(+2.24%)
Mar 04, 2014 67.15 67.70 66.98 66.98 5,826,171 +0.51(+0.77%)
Mar 03, 2014 66.72 67.14 66.10 66.47 4,649,413 -0.66(-0.98%)
Feb 28, 2014 66.29 67.63 65.67 67.13 7,495,396 +1.36(+2.07%)
Feb 27, 2014 64.38 65.87 64.04 65.77 6,411,957 +1.08(+1.67%)
Feb 26, 2014 64.70 64.75 64.14 64.69 7,791,404 -0.09(-0.14%)
Feb 25, 2014 64.90 65.25 64.53 64.78 3,880,491 -0.23(-0.35%)
Feb 24, 2014 65.09 65.28 64.73 65.01 5,368,553 +0.28(+0.43%)
Feb 21, 2014 64.90 64.96 64.66 64.73 5,604,842 -0.25(-0.38%)
Feb 20, 2014 64.74 65.20 64.44 64.98 5,191,135 +0.36(+0.56%)
Feb 19, 2014 65.48 65.59 64.52 64.62 5,197,354 -0.68(-1.04%)
Feb 18, 2014 65.24 65.85 65.06 65.30 3,481,515 +0.00(+0.00%)
Feb 14, 2014 64.42 65.30 65.30 65.30 4,365,300 +0.70(+1.08%)
Feb 13, 2014 64.90 65.36 64.46 64.60 5,307,848 -0.46(-0.71%)
Feb 12, 2014 64.63 65.22 64.63 65.06 4,543,369 +0.22(+0.34%)
Feb 11, 2014 63.52 65.09 63.45 64.84 6,618,518 +1.19(+1.87%)
Feb 10, 2014 63.40 64.25 63.31 63.65 6,122,040 -0.26(-0.41%)
Feb 07, 2014 63.70 64.62 63.44 63.91 5,524,252 +0.62(+0.98%)
Feb 06, 2014 63.44 63.55 62.37 63.29 7,682,625 +0.20(+0.32%)
Feb 05, 2014 62.20 63.72 60.72 63.09 9,899,661 +0.69(+1.11%)
Feb 04, 2014 61.98 62.81 61.64 62.40 7,204,515 +0.88(+1.43%)
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.