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 (%)
May 24, 2011 36.20 36.26 35.69 35.73 6,278,555 -0.42(-1.16%)
May 23, 2011 36.31 36.39 35.98 36.15 4,940,773 -0.64(-1.74%)
May 20, 2011 36.84 37.23 36.55 36.79 6,163,868 -0.10(-0.27%)
May 19, 2011 36.85 37.00 36.55 36.89 6,365,917 +0.12(+0.33%)
May 18, 2011 35.85 36.88 35.84 36.77 7,481,916 +0.94(+2.62%)
May 17, 2011 35.14 35.89 35.09 35.83 7,729,521 +0.62(+1.76%)
May 16, 2011 35.80 35.87 35.14 35.21 6,793,217 -0.78(-2.17%)
May 13, 2011 36.25 36.52 35.86 35.99 5,310,268 -0.24(-0.66%)
May 12, 2011 35.70 36.35 35.66 36.23 5,899,530 +0.50(+1.40%)
May 11, 2011 36.16 36.16 35.58 35.73 6,694,393 -0.62(-1.71%)
May 10, 2011 36.13 36.51 36.09 36.35 4,490,291 +0.26(+0.72%)
May 09, 2011 36.18 36.29 35.87 36.09 4,599,863 -0.16(-0.44%)
May 06, 2011 36.45 36.81 36.19 36.25 5,982,165 +0.24(+0.67%)
May 05, 2011 36.48 36.50 35.75 36.01 8,658,551 -0.48(-1.32%)
May 04, 2011 37.25 37.45 36.06 36.49 14,658,269 -1.24(-3.29%)
May 03, 2011 37.68 38.07 37.33 37.73 8,591,086 -0.11(-0.29%)
May 02, 2011 37.92 37.96 37.84 37.84 7,844,896 -0.02(-0.05%)
Apr 29, 2011 37.36 38.11 37.25 37.86 11,757,313 +0.63(+1.69%)
Apr 28, 2011 36.79 37.29 36.77 37.23 4,551,054 +0.46(+1.25%)
Apr 27, 2011 36.88 36.88 36.48 36.77 5,538,372 -0.12(-0.33%)
Apr 26, 2011 36.56 37.02 36.48 36.89 5,174,822 +0.40(+1.10%)
Apr 25, 2011 36.52 36.63 36.27 36.49 4,437,359 -0.02(-0.05%)
Apr 21, 2011 36.24 36.53 35.87 36.51 6,900,799 +0.43(+1.19%)
Apr 20, 2011 35.97 36.43 35.85 36.08 9,673,271 +0.49(+1.38%)
Apr 19, 2011 35.60 35.69 35.38 35.59 5,694,888 +0.03(+0.08%)
Apr 18, 2011 35.72 35.72 34.93 35.56 9,000,815 -0.49(-1.36%)
Apr 15, 2011 35.53 36.14 35.42 36.05 8,497,647 +0.43(+1.21%)
Apr 14, 2011 35.42 35.68 34.99 35.62 8,864,212 -0.02(-0.06%)
Apr 13, 2011 35.52 35.78 35.42 35.64 7,526,384 +0.19(+0.54%)
Apr 12, 2011 34.97 35.61 34.84 35.45 6,282,767 +0.30(+0.85%)
Apr 11, 2011 35.42 35.60 34.96 35.15 4,566,867 -0.32(-0.90%)
Apr 08, 2011 35.89 35.91 35.31 35.47 5,669,126 -0.18(-0.50%)
Apr 07, 2011 36.12 36.15 35.48 35.65 6,555,811 -0.59(-1.63%)
Apr 06, 2011 35.94 36.42 35.94 36.24 6,862,900 +0.30(+0.83%)
Apr 05, 2011 35.63 36.22 35.58 35.94 6,111,245 +0.35(+0.98%)
Apr 04, 2011 35.71 35.79 35.34 35.59 5,220,522 +0.06(+0.17%)
Apr 01, 2011 35.74 36.04 35.43 35.53 7,795,710 -0.17(-0.48%)
Mar 31, 2011 35.42 35.97 35.35 35.70 7,144,169 +0.09(+0.25%)
Mar 30, 2011 35.61 35.61 35.61 35.61 7,359,328 +0.64(+1.83%)
Mar 29, 2011 35.07 35.22 34.86 34.97 6,745,685 -0.04(-0.11%)
Mar 28, 2011 35.30 35.48 34.99 35.01 5,798,370 -0.29(-0.82%)
Mar 25, 2011 35.63 35.80 35.23 35.30 8,032,859 -0.33(-0.93%)
Mar 24, 2011 35.73 35.83 35.56 35.63 5,642,595 +0.05(+0.14%)
Mar 23, 2011 34.80 35.74 34.54 35.58 9,028,820 +0.72(+2.07%)
Mar 22, 2011 35.38 35.58 34.81 34.86 9,690,121 -0.60(-1.69%)
Mar 21, 2011 35.43 35.52 35.25 35.46 6,862,919 +0.74(+2.13%)
Mar 18, 2011 35.53 35.58 34.66 34.72 10,730,676 -0.35(-1.00%)
Mar 17, 2011 35.49 35.63 35.02 35.07 6,004,642 +0.09(+0.26%)
Mar 16, 2011 35.51 35.57 34.78 34.98 12,424,175 -0.81(-2.26%)
Mar 15, 2011 35.65 36.06 35.53 35.79 7,629,378 -0.49(-1.35%)
Mar 14, 2011 35.91 36.39 35.81 36.28 8,836,686 -0.05(-0.14%)
Mar 11, 2011 35.71 36.69 35.58 36.33 7,607,148 +0.64(+1.79%)
Mar 10, 2011 36.27 36.27 35.67 35.69 10,216,867 -0.84(-2.30%)
Mar 09, 2011 36.43 36.85 36.34 36.53 7,128,787 +0.10(+0.27%)
Mar 08, 2011 36.48 36.72 36.06 36.43 11,585,314 -0.35(-0.95%)
Mar 07, 2011 37.30 37.47 36.59 36.78 8,521,542 -0.47(-1.26%)
Mar 04, 2011 37.82 37.89 36.94 37.25 11,926,622 -0.67(-1.77%)
Mar 03, 2011 37.48 38.06 37.43 37.92 8,735,438 +0.77(+2.07%)
Mar 02, 2011 37.41 37.66 37.03 37.15 9,076,449 -0.44(-1.17%)
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.