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 (%)
Aug 31, 2012 41.56 41.94 41.44 41.55 6,964,569 +0.07(+0.17%)
Aug 30, 2012 41.61 41.82 41.26 41.48 8,218,324 -0.37(-0.88%)
Aug 29, 2012 41.32 42.14 41.13 41.85 8,173,358 -0.01(-0.02%)
Aug 27, 2012 41.98 42.22 41.81 41.86 4,712,390 -0.23(-0.55%)
Aug 24, 2012 41.93 42.39 41.77 42.09 5,168,182 +0.29(+0.69%)
Aug 23, 2012 42.01 42.12 41.63 41.80 5,339,692 -0.39(-0.92%)
Aug 22, 2012 42.22 42.38 41.96 42.19 5,290,959 +0.02(+0.05%)
Aug 21, 2012 42.83 43.00 42.15 42.17 6,415,135 -0.57(-1.33%)
Aug 20, 2012 42.55 43.05 42.46 42.74 9,968,533 +0.13(+0.31%)
Aug 17, 2012 42.74 42.89 42.51 42.61 5,641,498 +0.09(+0.21%)
Aug 16, 2012 42.79 42.79 42.50 42.52 5,931,956 -0.17(-0.40%)
Aug 15, 2012 42.45 42.80 42.41 42.69 6,018,702 +0.28(+0.66%)
Aug 14, 2012 42.72 42.72 42.26 42.41 12,848,720 -0.26(-0.61%)
Aug 13, 2012 42.51 42.75 42.35 42.67 6,661,675 -0.23(-0.54%)
Aug 10, 2012 42.29 42.91 42.24 42.90 7,771,903 +0.35(+0.82%)
Aug 09, 2012 42.16 42.56 42.13 42.55 7,558,371 +0.24(+0.57%)
Aug 08, 2012 41.70 42.31 41.52 42.31 8,100,566 +0.37(+0.88%)
Aug 07, 2012 41.89 41.97 41.62 41.94 10,457,705 +0.33(+0.79%)
Aug 06, 2012 40.94 41.83 40.83 41.61 10,205,643 +0.23(+0.56%)
Aug 03, 2012 40.66 41.39 40.49 41.38 13,759,430 +0.71(+1.75%)
Aug 02, 2012 38.93 40.96 38.85 40.67 18,376,320 +1.07(+2.70%)
Aug 01, 2012 38.99 39.93 37.96 39.60 14,553,285 +0.48(+1.23%)
Jul 31, 2012 38.64 39.40 38.48 39.12 10,040,666 +0.54(+1.40%)
Jul 30, 2012 38.93 39.12 38.48 38.58 7,169,191 -0.40(-1.03%)
Jul 27, 2012 38.64 39.24 38.52 38.98 5,655,495 +0.63(+1.64%)
Jul 26, 2012 39.07 39.20 38.33 38.35 8,561,886 -0.20(-0.52%)
Jul 25, 2012 37.96 38.88 37.83 38.55 9,437,311 +0.67(+1.77%)
Jul 24, 2012 37.28 37.98 36.95 37.88 11,024,998 +0.39(+1.04%)
Jul 23, 2012 38.36 38.40 37.09 37.49 13,183,458 -1.37(-3.53%)
Jul 20, 2012 39.00 39.39 38.61 38.86 8,051,195 -0.28(-0.72%)
Jul 19, 2012 38.90 39.49 38.87 39.14 8,428,618 +0.22(+0.57%)
Jul 18, 2012 38.54 38.98 38.33 38.92 6,730,051 +0.19(+0.49%)
Jul 17, 2012 38.15 38.88 38.15 38.73 6,153,034 +0.61(+1.60%)
Jul 16, 2012 38.13 38.22 37.91 38.12 3,849,426 -0.07(-0.18%)
Jul 13, 2012 37.82 38.25 37.82 38.19 4,612,468 +0.48(+1.27%)
Jul 12, 2012 37.75 38.04 37.43 37.71 4,594,578 -0.39(-1.02%)
Jul 11, 2012 37.76 38.23 37.67 38.10 7,439,653 +0.37(+0.98%)
Jul 10, 2012 38.14 38.35 37.50 37.73 6,355,821 -0.38(-1.00%)
Jul 09, 2012 38.43 38.47 37.99 38.11 4,965,127 -0.48(-1.24%)
Jul 06, 2012 37.99 38.65 37.99 38.59 5,834,493 +0.30(+0.78%)
Jul 05, 2012 38.63 38.77 38.27 38.29 5,664,351 -0.55(-1.42%)
Jul 03, 2012 38.64 38.95 38.49 38.84 2,344,261 +0.09(+0.23%)
Jul 02, 2012 38.51 38.76 38.35 38.75 4,588,007 +0.25(+0.65%)
Jun 29, 2012 38.28 38.50 38.02 38.50 6,793,484 +0.63(+1.66%)
Jun 28, 2012 37.67 37.97 37.46 37.87 9,707,597 -0.13(-0.34%)
Jun 27, 2012 37.24 38.09 37.14 38.00 7,363,335 +0.85(+2.29%)
Jun 26, 2012 36.69 37.26 36.59 37.15 5,347,867 +0.53(+1.45%)
Jun 25, 2012 37.06 37.20 36.57 36.62 6,874,738 -0.87(-2.32%)
Jun 22, 2012 37.40 37.57 37.14 37.49 7,582,649 +0.22(+0.59%)
Jun 21, 2012 37.28 37.41 36.95 37.27 9,014,241 +0.14(+0.38%)
Jun 20, 2012 37.34 37.60 36.78 37.13 5,952,102 -0.20(-0.54%)
Jun 19, 2012 37.36 37.50 37.05 37.33 8,264,921 +0.18(+0.48%)
Jun 18, 2012 36.50 37.19 36.34 37.15 10,574,097 +0.73(+2.00%)
Jun 15, 2012 35.60 36.47 35.51 36.42 10,579,823 +0.99(+2.79%)
Jun 14, 2012 34.96 35.59 34.87 35.43 5,961,425 +0.60(+1.72%)
Jun 13, 2012 35.28 35.37 34.73 34.83 5,317,226 -0.50(-1.42%)
Jun 12, 2012 34.59 35.37 34.54 35.33 4,833,033 +0.77(+2.23%)
Jun 11, 2012 35.94 35.95 34.54 34.56 7,511,907 -0.67(-1.90%)
Jun 08, 2012 34.86 35.32 34.66 35.23 6,685,835 +0.23(+0.66%)
Jun 07, 2012 35.21 35.42 34.86 35.00 7,677,692 +0.14(+0.40%)
Jun 06, 2012 34.21 34.86 34.15 34.86 4,544,910 +0.82(+2.41%)
Jun 05, 2012 34.00 34.12 33.75 34.04 4,855,300 -0.08(-0.23%)
Jun 04, 2012 33.74 34.37 33.64 34.12 7,597,613 +0.36(+1.07%)
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.