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 (%)
Oct 31, 2014 80.71 80.83 79.22 79.47 5,084,554 -0.18(-0.23%)
Oct 30, 2014 78.73 80.31 78.14 79.65 3,472,246 +1.04(+1.32%)
Oct 29, 2014 79.32 79.41 78.02 78.61 3,816,775 -0.99(-1.24%)
Oct 28, 2014 77.96 80.06 77.96 79.60 3,250,735 +0.33(+0.42%)
Oct 27, 2014 78.62 78.77 78.77 79.27 3,384,894 +0.50(+0.63%)
Oct 24, 2014 78.13 78.89 77.91 78.77 2,224,418 +0.58(+0.74%)
Oct 23, 2014 77.29 79.35 77.26 78.19 5,008,521 +1.62(+2.12%)
Oct 22, 2014 77.97 78.47 76.52 76.57 4,194,114 -0.65(-0.84%)
Oct 21, 2014 78.52 78.65 76.67 77.22 6,128,384 -0.47(-0.60%)
Oct 20, 2014 75.93 78.08 75.92 77.69 5,057,425 +1.84(+2.43%)
Oct 17, 2014 76.30 77.51 75.74 75.85 8,189,951 +0.44(+0.58%)
Oct 16, 2014 73.89 76.04 72.42 75.41 16,548,267 +3.20(+4.43%)
Oct 15, 2014 69.01 73.70 67.78 72.21 20,529,312 +1.57(+2.22%)
Oct 14, 2014 70.88 72.47 70.46 70.64 7,019,872 +0.00(+0.00%)
Oct 13, 2014 71.68 72.71 70.57 70.64 5,201,618 -1.18(-1.64%)
Oct 10, 2014 72.34 73.08 71.92 71.82 4,094,430 -0.25(-0.35%)
Oct 09, 2014 73.76 74.04 72.04 72.07 5,320,327 -1.92(-2.59%)
Oct 08, 2014 73.35 74.03 72.73 73.99 5,262,920 +0.62(+0.85%)
Oct 07, 2014 73.50 74.53 73.01 73.37 5,356,633 -0.45(-0.61%)
Oct 06, 2014 74.96 75.14 73.54 73.82 4,175,040 -0.90(-1.20%)
Oct 03, 2014 73.35 75.10 72.80 74.72 5,386,527 +1.52(+2.08%)
Oct 02, 2014 74.21 74.27 70.92 73.20 12,448,638 -0.51(-0.69%)
Oct 01, 2014 75.15 75.19 73.51 73.71 6,232,046 -1.50(-1.99%)
Sep 30, 2014 75.43 75.88 75.17 75.21 4,113,986 -0.43(-0.57%)
Sep 29, 2014 75.19 76.25 75.01 75.64 3,205,180 -0.02(-0.03%)
Sep 26, 2014 75.37 75.89 74.83 75.66 3,891,670 +0.31(+0.41%)
Sep 25, 2014 75.98 76.35 75.09 75.35 4,609,894 -0.85(-1.12%)
Sep 24, 2014 75.22 76.34 75.13 76.20 5,436,317 +0.93(+1.24%)
Sep 23, 2014 75.52 75.89 75.12 75.27 4,432,962 -0.40(-0.53%)
Sep 22, 2014 77.70 77.78 75.61 75.67 5,557,986 -2.13(-2.74%)
Sep 19, 2014 77.79 78.22 77.46 77.80 10,714,100 +0.42(+0.54%)
Sep 18, 2014 77.18 78.11 76.65 77.38 5,470,019 +0.52(+0.68%)
Sep 17, 2014 76.52 77.34 76.39 76.86 3,655,866 +0.10(+0.13%)
Sep 16, 2014 76.22 77.55 75.77 76.76 4,681,067 +0.56(+0.73%)
Sep 15, 2014 76.63 76.69 75.97 76.20 3,024,719 -0.61(-0.79%)
Sep 12, 2014 76.73 77.09 76.27 76.81 3,873,453 +0.05(+0.07%)
Sep 11, 2014 75.40 77.02 75.32 76.76 4,417,585 +0.83(+1.09%)
Sep 10, 2014 76.51 76.62 74.98 75.93 3,521,959 -0.46(-0.60%)
Sep 09, 2014 77.25 77.30 76.26 76.39 3,582,446 -0.81(-1.05%)
Sep 08, 2014 76.96 77.47 76.39 77.20 3,998,974 +0.24(+0.31%)
Sep 05, 2014 77.00 77.25 76.24 76.96 6,915,000 -0.27(-0.35%)
Sep 04, 2014 77.55 77.66 77.00 77.23 6,681,068 -0.10(-0.13%)
Sep 03, 2014 77.69 78.25 77.32 77.33 3,777,066 +0.01(+0.01%)
Sep 02, 2014 76.83 77.54 76.81 77.32 2,925,592 +0.29(+0.38%)
Aug 29, 2014 77.00 77.03 77.03 77.03 2,807,500 +0.08(+0.10%)
Aug 28, 2014 76.81 77.20 76.60 76.95 3,048,135 +0.10(+0.13%)
Aug 27, 2014 76.88 77.26 76.73 76.85 3,537,714 -0.13(-0.17%)
Aug 26, 2014 76.96 77.36 76.85 76.98 3,051,156 +0.03(+0.04%)
Aug 25, 2014 77.54 77.88 76.94 76.95 3,334,448 -0.28(-0.36%)
Aug 22, 2014 76.75 77.62 76.36 77.23 3,121,413 +0.47(+0.61%)
Aug 21, 2014 77.10 77.17 76.59 76.76 3,667,939 -0.26(-0.34%)
Aug 20, 2014 77.06 77.47 76.57 77.02 4,567,927 +0.03(+0.04%)
Aug 19, 2014 77.16 77.19 76.73 76.99 4,106,835 +0.13(+0.17%)
Aug 18, 2014 76.94 77.25 76.55 76.86 4,290,896 +0.36(+0.47%)
Aug 15, 2014 76.64 76.99 76.07 76.50 7,645,144 -0.02(-0.03%)
Aug 14, 2014 74.68 76.74 74.51 76.52 7,127,856 +2.36(+3.18%)
Aug 13, 2014 73.37 74.30 73.29 74.16 4,546,305 +1.12(+1.53%)
Aug 12, 2014 73.97 74.14 73.04 73.04 6,401,617 -1.00(-1.35%)
Aug 11, 2014 73.58 74.71 73.45 74.04 7,344,250 +0.81(+1.11%)
Aug 08, 2014 72.02 73.32 72.02 73.23 7,892,440 +1.17(+1.62%)
Aug 07, 2014 73.70 73.92 71.58 72.06 19,317,722 -2.18(-2.94%)
Aug 06, 2014 85.19 76.55 74.06 74.24 34,566,944 -10.95(-12.85%)
Aug 05, 2014 85.28 85.33 84.42 85.19 10,038,718 -0.34(-0.40%)
Aug 04, 2014 83.85 87.27 83.63 85.53 7,881,423 +1.73(+2.06%)
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.