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 (%)
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%)
Dec 02, 2013 65.66 66.01 64.87 65.61 5,518,428 -0.10(-0.15%)
Nov 29, 2013 65.72 66.46 65.64 65.71 2,385,503 +0.07(+0.11%)
Nov 27, 2013 66.19 66.44 65.36 65.64 3,259,322 -0.10(-0.15%)
Nov 26, 2013 66.72 66.76 65.16 65.74 7,060,816 -0.89(-1.34%)
Nov 25, 2013 67.12 67.34 66.46 66.63 2,858,404 -0.36(-0.54%)
Nov 22, 2013 67.13 67.28 66.64 66.99 3,765,294 +0.04(+0.06%)
Nov 21, 2013 66.28 67.21 65.76 66.95 4,616,745 +1.23(+1.87%)
Nov 20, 2013 66.56 66.56 65.63 65.72 4,446,375 -0.56(-0.84%)
Nov 19, 2013 66.95 67.35 66.20 66.28 3,777,870 -0.57(-0.85%)
Nov 18, 2013 67.31 67.78 66.68 66.85 2,927,025 -0.79(-1.17%)
Nov 15, 2013 68.26 68.72 67.45 67.64 4,316,273 -0.76(-1.11%)
Nov 14, 2013 67.90 68.59 67.65 68.40 3,804,575 +1.61(+2.41%)
Nov 12, 2013 67.46 67.50 66.59 66.79 3,318,699 -0.71(-1.05%)
Nov 11, 2013 67.52 68.06 67.23 67.50 3,205,457 -0.15(-0.22%)
Nov 08, 2013 65.65 67.86 65.02 67.65 6,833,221 +2.27(+3.47%)
Nov 07, 2013 67.64 68.01 65.22 65.38 7,882,471 -2.31(-3.41%)
Nov 06, 2013 67.46 70.77 67.35 67.69 9,434,969 -0.54(-0.79%)
Nov 05, 2013 68.39 68.45 67.64 68.23 6,028,905 -0.44(-0.64%)
Nov 04, 2013 68.98 69.00 68.25 68.67 2,656,929 -0.14(-0.20%)
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.