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 (%)
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%)
Nov 01, 2013 68.94 69.35 68.31 68.81 3,807,836 +0.07(+0.10%)
Oct 31, 2013 68.66 69.48 68.23 68.74 5,370,021 +0.20(+0.29%)
Oct 30, 2013 70.12 70.34 67.86 68.54 5,605,114 -1.53(-2.18%)
Oct 29, 2013 70.44 70.49 69.86 70.07 2,369,528 -0.09(-0.13%)
Oct 28, 2013 70.13 70.69 70.00 70.16 3,397,926 -0.10(-0.14%)
Oct 25, 2013 70.29 70.58 69.88 70.26 3,051,276 -0.05(-0.07%)
Oct 24, 2013 70.31 70.52 70.12 70.31 3,487,399 +0.47(+0.67%)
Oct 23, 2013 69.65 70.06 69.46 69.84 3,015,373 +0.11(+0.16%)
Oct 22, 2013 69.19 70.06 68.94 69.73 4,358,468 +0.82(+1.19%)
Oct 21, 2013 68.84 69.24 68.77 68.91 2,757,501 +0.18(+0.26%)
Oct 18, 2013 68.24 68.92 68.01 68.73 4,424,360 +0.78(+1.15%)
Oct 17, 2013 67.94 68.02 67.49 67.95 3,998,390 -0.05(-0.07%)
Oct 16, 2013 67.87 68.77 67.70 68.00 3,916,668 +0.53(+0.79%)
Oct 15, 2013 68.06 68.26 67.24 67.47 3,843,884 -0.57(-0.84%)
Oct 14, 2013 67.41 68.29 67.39 68.04 5,421,728 +0.12(+0.18%)
Oct 11, 2013 67.09 68.42 66.96 67.92 5,145,768 +0.60(+0.89%)
Oct 10, 2013 65.23 67.38 65.19 67.32 6,764,301 +2.71(+4.19%)
Oct 09, 2013 65.31 65.60 64.20 64.61 4,675,642 -0.41(-0.63%)
Oct 08, 2013 65.62 65.65 64.97 65.02 4,246,842 -0.68(-1.04%)
Oct 07, 2013 65.34 66.50 65.31 65.70 3,137,681 -0.76(-1.14%)
Oct 04, 2013 65.33 66.64 65.33 66.46 2,966,370 +1.17(+1.79%)
Oct 03, 2013 66.24 66.32 64.91 65.29 2,965,977 -1.07(-1.61%)
Oct 02, 2013 66.24 66.37 65.51 66.36 4,831,025 -0.32(-0.48%)
Oct 01, 2013 65.83 66.68 65.65 66.68 3,655,498 +0.48(+0.73%)
Sep 27, 2013 64.61 66.34 64.49 66.20 6,889,521 +1.33(+2.05%)
Sep 26, 2013 63.91 64.91 63.81 64.87 3,351,430 +0.90(+1.41%)
Sep 25, 2013 63.37 64.09 63.29 63.97 4,488,267 +0.62(+0.98%)
Sep 24, 2013 63.44 63.73 63.12 63.35 3,877,606 -0.11(-0.17%)
Sep 23, 2013 63.97 64.00 63.42 63.46 3,772,214 -0.84(-1.31%)
Sep 20, 2013 64.30 64.83 64.19 64.30 8,936,238 -0.10(-0.16%)
Sep 19, 2013 64.38 64.78 63.92 64.40 7,885,923 +1.06(+1.67%)
Sep 18, 2013 62.95 63.61 62.65 63.34 4,046,909 +0.44(+0.70%)
Sep 17, 2013 62.91 63.44 62.63 62.90 3,391,385 +0.18(+0.29%)
Sep 16, 2013 63.50 63.57 62.50 62.72 3,942,763 +0.16(+0.26%)
Sep 13, 2013 62.91 63.04 62.46 62.56 5,591,170 -0.24(-0.38%)
Sep 12, 2013 63.32 63.68 62.73 62.80 3,862,359 -0.52(-0.82%)
Sep 11, 2013 62.85 63.62 62.85 63.32 2,930,032 +0.38(+0.60%)
Sep 10, 2013 62.44 63.00 62.44 62.94 2,726,685 +0.70(+1.12%)
Sep 09, 2013 61.43 62.41 61.43 62.24 2,929,095 +0.79(+1.29%)
Sep 06, 2013 61.87 61.98 60.88 61.45 2,512,922 -0.13(-0.21%)
Sep 05, 2013 61.88 62.26 61.48 61.58 2,334,103 -0.41(-0.66%)
Sep 04, 2013 61.51 62.30 61.37 61.99 3,407,428 +0.63(+1.03%)
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.