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, 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%)
Feb 03, 2014 62.83 62.89 61.39 61.52 8,729,511 -1.31(-2.08%)
Jan 31, 2014 62.83 63.53 62.49 62.83 9,588,525 -0.57(-0.90%)
Jan 30, 2014 62.96 64.26 62.86 63.40 7,933,503 +1.08(+1.73%)
Jan 29, 2014 62.55 63.03 62.08 62.32 7,576,243 -0.82(-1.30%)
Jan 28, 2014 63.25 63.44 62.60 63.14 4,670,585 +0.26(+0.41%)
Jan 27, 2014 63.53 63.68 62.38 62.88 6,398,969 -0.44(-0.69%)
Jan 24, 2014 64.22 64.38 63.05 63.32 7,444,943 -1.32(-2.04%)
Jan 23, 2014 65.02 65.72 64.47 64.64 6,658,452 -1.12(-1.70%)
Jan 22, 2014 64.60 65.98 64.57 65.76 6,119,003 +1.21(+1.87%)
Jan 21, 2014 64.50 64.84 63.82 64.55 6,060,971 +0.15(+0.23%)
Jan 17, 2014 65.18 64.40 64.40 64.40 6,084,500 -0.55(-0.85%)
Jan 16, 2014 64.81 65.18 64.59 64.95 4,945,098 -0.19(-0.29%)
Jan 15, 2014 65.33 65.38 64.77 65.14 7,411,328 -0.19(-0.29%)
Jan 14, 2014 65.52 65.76 65.16 65.33 5,330,995 -0.14(-0.21%)
Jan 13, 2014 65.98 66.26 65.27 65.47 5,630,316 -0.72(-1.09%)
Jan 10, 2014 66.41 66.47 66.00 66.19 6,888,685 -0.10(-0.15%)
Jan 09, 2014 66.70 66.86 66.04 66.29 4,750,034 -0.47(-0.70%)
Jan 08, 2014 67.26 67.43 65.80 66.76 8,429,066 -0.74(-1.10%)
Jan 07, 2014 68.30 68.34 67.27 67.50 5,040,719 -0.66(-0.97%)
Jan 06, 2014 68.91 68.98 67.71 68.16 3,463,444 -0.51(-0.74%)
Jan 03, 2014 68.79 69.28 68.54 68.67 2,507,357 -0.06(-0.09%)
Jan 02, 2014 69.47 69.56 68.41 68.73 4,731,408 -0.99(-1.42%)
Dec 31, 2013 69.67 69.72 69.72 69.72 3,275,400 +0.05(+0.07%)
Dec 30, 2013 69.86 70.01 69.43 69.67 2,545,500 +0.03(+0.04%)
Dec 27, 2013 70.00 70.10 69.20 69.64 2,168,310 -0.36(-0.51%)
Dec 26, 2013 69.50 70.08 69.47 70.00 2,197,837 +0.60(+0.86%)
Dec 24, 2013 68.69 69.48 68.66 69.40 1,289,828 +0.71(+1.03%)
Dec 23, 2013 68.54 68.94 68.25 68.69 3,433,512 +0.35(+0.51%)
Dec 20, 2013 68.10 68.90 68.00 68.34 7,416,862 +0.44(+0.65%)
Dec 19, 2013 67.35 67.99 67.08 67.90 4,033,236 +0.30(+0.44%)
Dec 18, 2013 66.04 67.64 65.46 67.60 4,197,462 +1.80(+2.74%)
Dec 17, 2013 66.22 66.39 65.40 65.80 3,908,580 -0.52(-0.78%)
Dec 16, 2013 66.08 66.49 65.80 66.32 2,744,193 +0.77(+1.17%)
Dec 13, 2013 65.93 66.08 65.48 65.55 3,614,926 -0.27(-0.41%)
Dec 12, 2013 66.21 66.48 65.67 65.82 3,696,409 -0.60(-0.90%)
Dec 11, 2013 66.66 66.97 66.20 66.42 5,092,469 -0.19(-0.29%)
Dec 10, 2013 65.49 66.94 65.48 66.61 5,735,094 +1.12(+1.71%)
Dec 09, 2013 66.49 66.62 65.39 65.49 6,463,799 -1.08(-1.62%)
Dec 06, 2013 65.94 66.72 65.53 66.57 3,409,992 +0.98(+1.49%)
Dec 05, 2013 65.43 65.90 65.20 65.59 3,504,352 +0.15(+0.23%)
Dec 04, 2013 64.88 65.94 64.73 65.44 4,249,186 -0.02(-0.03%)
Dec 03, 2013 65.63 65.66 64.88 65.46 4,738,297 -0.15(-0.23%)
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.