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 30, 2013 61.10 61.12 60.26 60.53 3,108,530 -0.47(-0.77%)
Aug 29, 2013 60.75 61.61 60.51 61.00 2,202,520 +0.02(+0.03%)
Aug 28, 2013 61.29 61.37 60.80 60.98 3,784,940 -0.53(-0.86%)
Aug 27, 2013 61.33 62.05 61.08 61.51 3,736,164 -0.58(-0.93%)
Aug 26, 2013 62.37 62.89 62.08 62.09 2,508,392 -0.27(-0.43%)
Aug 23, 2013 62.34 62.80 62.17 62.36 2,570,810 -0.01(-0.02%)
Aug 22, 2013 61.38 62.56 61.19 62.37 3,217,968 +1.11(+1.81%)
Aug 21, 2013 61.62 61.93 61.13 61.26 3,888,411 -0.62(-1.00%)
Aug 20, 2013 60.93 61.98 60.58 61.88 3,966,714 +1.03(+1.69%)
Aug 19, 2013 60.72 61.26 60.07 60.85 3,406,626 -0.01(-0.02%)
Aug 16, 2013 60.92 61.53 60.84 60.86 3,943,864 -0.35(-0.57%)
Aug 15, 2013 61.96 62.12 60.57 61.21 5,070,321 -1.11(-1.78%)
Aug 14, 2013 63.11 63.11 62.26 62.32 4,068,105 -0.78(-1.24%)
Aug 13, 2013 63.54 63.57 62.66 63.10 2,691,060 -0.23(-0.36%)
Aug 12, 2013 63.13 63.80 62.98 63.33 2,880,341 -0.07(-0.11%)
Aug 09, 2013 63.70 64.49 63.31 63.40 4,010,571 -0.54(-0.84%)
Aug 08, 2013 64.24 64.50 63.10 63.94 6,488,088 +0.10(+0.16%)
Aug 07, 2013 65.61 66.01 63.77 63.84 9,514,218 -0.24(-0.37%)
Aug 06, 2013 64.42 64.60 63.46 64.08 4,911,177 -0.39(-0.60%)
Aug 05, 2013 64.14 64.72 64.09 64.47 3,392,327 +0.18(+0.28%)
Aug 02, 2013 63.13 64.50 63.07 64.29 5,338,553 +1.23(+1.95%)
Aug 01, 2013 63.04 63.54 62.86 63.06 3,681,233 +0.80(+1.28%)
Jul 31, 2013 62.17 62.88 61.89 62.26 3,984,387 +0.19(+0.31%)
Jul 30, 2013 62.81 62.84 61.91 62.07 3,251,873 -0.43(-0.69%)
Jul 29, 2013 62.84 62.86 62.32 62.50 2,843,779 -0.52(-0.83%)
Jul 26, 2013 62.54 63.05 62.40 63.02 2,637,722 +0.31(+0.49%)
Jul 25, 2013 62.26 62.77 62.09 62.71 3,171,786 +0.41(+0.66%)
Jul 24, 2013 62.85 62.95 61.99 62.30 3,051,154 -0.54(-0.86%)
Jul 23, 2013 62.06 62.92 62.06 62.84 3,591,682 +0.62(+1.00%)
Jul 22, 2013 62.12 62.47 61.82 62.22 2,533,995 +0.45(+0.73%)
Jul 19, 2013 61.91 62.42 61.53 61.77 3,644,873 -0.48(-0.77%)
Jul 18, 2013 61.85 62.43 61.77 62.25 4,239,123 +0.63(+1.02%)
Jul 17, 2013 61.49 61.79 61.20 61.62 2,304,793 +0.33(+0.54%)
Jul 16, 2013 61.37 61.88 60.76 61.29 3,571,374 -0.13(-0.21%)
Jul 15, 2013 61.61 61.79 61.30 61.42 4,244,249 -0.28(-0.45%)
Jul 12, 2013 61.75 61.90 61.12 61.70 5,809,775 +0.03(+0.05%)
Jul 11, 2013 61.91 62.10 61.61 61.67 5,071,791 +0.66(+1.08%)
Jul 10, 2013 61.23 61.31 60.85 61.01 3,635,137 -0.27(-0.44%)
Jul 09, 2013 61.14 61.46 60.94 61.28 5,248,004 +0.35(+0.57%)
Jul 08, 2013 61.57 61.63 60.72 60.93 5,721,444 -0.48(-0.78%)
Jul 05, 2013 60.31 61.45 60.30 61.41 5,219,274 +1.34(+2.23%)
Jul 03, 2013 58.95 60.11 58.67 60.07 4,210,992 +0.55(+0.92%)
Jul 02, 2013 58.24 59.72 58.16 59.52 6,524,686 +1.22(+2.09%)
Jul 01, 2013 58.12 58.94 58.12 58.30 4,820,646 +0.48(+0.83%)
Jun 28, 2013 57.65 58.25 57.49 57.82 6,836,944 +0.43(+0.75%)
Jun 26, 2013 57.14 57.90 57.14 57.39 5,318,159 +0.72(+1.27%)
Jun 25, 2013 56.80 57.20 56.52 56.67 3,920,199 +0.39(+0.69%)
Jun 24, 2013 56.24 56.80 55.70 56.28 4,933,518 -0.53(-0.93%)
Jun 21, 2013 56.85 57.08 55.82 56.81 6,804,044 +0.49(+0.87%)
Jun 20, 2013 57.43 57.57 56.09 56.32 4,598,923 -1.54(-2.66%)
Jun 19, 2013 58.97 59.18 57.85 57.86 3,568,680 -1.03(-1.75%)
Jun 18, 2013 57.85 59.13 57.77 58.89 3,515,358 +0.95(+1.64%)
Jun 17, 2013 57.82 58.45 57.55 57.94 5,078,343 +0.47(+0.82%)
Jun 14, 2013 57.67 58.17 57.44 57.47 4,815,736 -0.44(-0.76%)
Jun 13, 2013 56.21 58.00 55.86 57.91 6,137,102 +1.75(+3.12%)
Jun 12, 2013 57.32 57.43 55.86 56.16 5,387,305 -0.73(-1.28%)
Jun 11, 2013 57.15 57.53 56.81 56.89 5,531,659 -0.81(-1.40%)
Jun 10, 2013 58.78 58.78 57.49 57.70 4,882,067 -1.07(-1.82%)
Jun 07, 2013 58.00 58.81 57.62 58.77 3,369,920 +1.29(+2.24%)
Jun 06, 2013 56.79 57.51 56.30 57.48 4,688,330 +0.58(+1.02%)
Jun 05, 2013 58.01 58.07 56.61 56.90 7,157,295 -1.44(-2.47%)
Jun 04, 2013 58.58 59.10 57.93 58.34 3,646,578 -0.26(-0.44%)
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.