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 (%)
Jul 30, 2010 31.46 31.66 30.74 31.46 4,700,373 +0.20(+0.64%)
Jul 29, 2010 31.41 32.19 30.90 31.26 5,770,613 -0.01(-0.03%)
Jul 28, 2010 31.27 31.95 31.21 31.27 910 -0.45(-1.42%)
Jul 27, 2010 31.72 31.98 31.34 31.72 1,416 -0.04(-0.13%)
Jul 26, 2010 31.31 31.89 31.31 31.76 5,132,603 +0.39(+1.24%)
Jul 23, 2010 30.71 31.49 30.71 31.37 5,441,225 +0.56(+1.82%)
Jul 22, 2010 29.96 30.91 29.96 30.81 6,287,773 +1.19(+4.02%)
Jul 21, 2010 30.36 30.39 29.49 29.62 5,933,330 -0.66(-2.18%)
Jul 20, 2010 30.28 30.29 29.63 30.28 7,173,600 +0.20(+0.66%)
Jul 19, 2010 29.55 30.14 29.55 30.08 7,538,061 +0.55(+1.86%)
Jul 16, 2010 29.53 30.61 29.50 29.53 9,024,856 -0.87(-2.86%)
Jul 15, 2010 30.47 30.65 30.17 30.40 9,186,759 -0.04(-0.13%)
Jul 14, 2010 30.74 30.88 30.19 30.44 7,404,570 -0.48(-1.55%)
Jul 13, 2010 30.37 31.04 30.32 30.92 6,442,955 +0.82(+2.72%)
Jul 12, 2010 30.04 30.22 29.76 30.10 4,521,775 -0.09(-0.30%)
Jul 09, 2010 30.19 30.23 29.65 30.19 5,857,636 +0.59(+1.99%)
Jul 08, 2010 29.37 29.66 29.15 29.60 5,806,913 +0.48(+1.65%)
Jul 07, 2010 28.19 29.19 28.03 29.12 13,025,271 +0.90(+3.19%)
Jul 06, 2010 28.43 28.77 27.99 28.22 3,014 +0.02(+0.07%)
Jul 02, 2010 28.20 28.77 28.11 28.20 7,925,746 -0.31(-1.09%)
Jul 01, 2010 28.87 29.13 28.23 28.51 10,447,273 -0.40(-1.38%)
Jun 30, 2010 29.51 29.75 28.81 28.91 8,771,175 -0.72(-2.43%)
Jun 29, 2010 29.83 30.22 29.36 29.63 10,438,697 -1.13(-3.67%)
Jun 25, 2010 30.76 31.02 30.45 30.76 14,202,813 -0.08(-0.26%)
Jun 24, 2010 31.64 31.66 30.77 30.84 7,757,673 -0.99(-3.11%)
Jun 23, 2010 31.51 32.05 31.39 31.83 6,999,504 +0.28(+0.89%)
Jun 22, 2010 32.57 32.86 31.51 31.55 11,464,762 -1.41(-4.28%)
Jun 21, 2010 33.26 33.48 32.43 32.96 9,423,139 +0.00(+0.00%)
Jun 18, 2010 32.96 33.32 32.86 32.96 7,551,660 -0.08(-0.24%)
Jun 17, 2010 33.00 33.06 32.58 33.04 6,169,523 +0.24(+0.73%)
Jun 16, 2010 32.75 32.90 32.52 32.80 7,102,605 -0.20(-0.61%)
Jun 15, 2010 31.90 33.02 31.78 33.00 9,686,791 +1.42(+4.50%)
Jun 14, 2010 31.92 32.08 31.51 31.58 4,974,008 +0.05(+0.16%)
Jun 11, 2010 31.22 31.57 30.98 31.53 5,142,296 -0.01(-0.03%)
Jun 10, 2010 31.03 31.55 30.72 31.54 7,666,234 +1.29(+4.26%)
Jun 09, 2010 30.34 31.00 30.10 30.25 10,135,585 +0.05(+0.17%)
Jun 08, 2010 30.39 30.51 29.71 30.20 11,000,447 -0.20(-0.66%)
Jun 07, 2010 30.61 30.83 30.31 30.40 12,618,139 -0.06(-0.20%)
Jun 04, 2010 30.46 30.98 30.24 30.46 13,175,396 -0.84(-2.68%)
Jun 03, 2010 31.16 31.35 31.00 31.30 7,179,119 +0.23(+0.74%)
Jun 02, 2010 30.29 31.07 30.25 31.07 14,740 +0.89(+2.95%)
Jun 01, 2010 30.55 31.19 30.15 30.18 9,586,010 -0.81(-2.61%)
May 28, 2010 30.99 31.69 30.61 30.99 12,803,290 +0.05(+0.16%)
May 27, 2010 30.09 30.98 29.95 30.94 9,045,858 +1.41(+4.77%)
May 26, 2010 29.94 30.23 29.34 29.53 200 -0.26(-0.87%)
May 25, 2010 29.05 29.82 28.46 29.79 12,222,688 +0.02(+0.07%)
May 24, 2010 29.97 30.37 29.71 29.77 6,599,893 -0.31(-1.03%)
May 21, 2010 29.23 30.18 29.08 30.08 11,930,542 +0.34(+1.14%)
May 20, 2010 30.10 30.44 29.74 29.74 200 -1.02(-3.32%)
May 19, 2010 30.44 30.97 30.10 30.76 15,099,633 +0.12(+0.39%)
May 18, 2010 30.66 31.02 30.45 30.64 300 +0.01(+0.03%)
May 17, 2010 30.59 30.84 29.95 30.63 7,187,934 +0.07(+0.23%)
May 14, 2010 30.56 31.16 30.37 30.56 12,238,764 -0.60(-1.93%)
May 13, 2010 31.41 31.67 31.12 31.16 8,383,248 -0.31(-0.99%)
May 12, 2010 31.64 31.78 31.09 31.47 8,434,475 -0.01(-0.03%)
May 11, 2010 31.58 31.99 31.40 31.48 7,287,681 -0.01(-0.03%)
May 10, 2010 31.55 31.59 31.16 31.49 13,022,544 +1.24(+4.10%)
May 07, 2010 30.74 31.27 29.82 30.25 14,439,755 -0.44(-1.43%)
May 06, 2010 31.53 31.88 28.43 30.69 100 -1.74(-5.37%)
May 05, 2010 32.01 32.57 31.72 32.43 16,537,035 -0.24(-0.73%)
May 04, 2010 33.50 33.66 32.65 32.67 2,800 -1.21(-3.57%)
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.