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 (%)
Mar 31, 2010 31.33 31.43 30.93 31.27 7,213,628 -0.12(-0.38%)
Mar 30, 2010 31.69 31.75 31.20 31.39 10,832,569 -0.17(-0.54%)
Mar 29, 2010 31.64 31.74 31.42 31.56 6,253,306 +0.06(+0.19%)
Mar 26, 2010 31.20 31.73 31.06 31.50 6,936,227 +0.27(+0.86%)
Mar 25, 2010 31.47 31.63 31.19 31.23 8,488,710 -0.02(-0.06%)
Mar 24, 2010 31.21 31.36 31.05 31.25 6,512,361 -0.04(-0.13%)
Mar 23, 2010 31.44 31.44 31.05 31.29 5,852,909 +0.21(+0.68%)
Mar 22, 2010 30.99 31.40 30.80 31.08 8,647,070 -0.16(-0.51%)
Mar 19, 2010 31.28 31.64 30.93 31.24 13,801,955 +0.08(+0.26%)
Mar 18, 2010 31.19 31.46 31.08 31.16 5,416,056 -0.04(-0.13%)
Mar 17, 2010 31.03 31.38 30.98 31.20 5,835,098 +0.14(+0.45%)
Mar 16, 2010 30.49 31.25 30.44 31.06 8,900,410 +0.60(+1.97%)
Mar 15, 2010 30.27 30.52 30.23 30.46 6,664,437 -0.08(-0.26%)
Mar 12, 2010 30.79 30.79 30.45 30.54 4,444,422 -0.12(-0.39%)
Mar 11, 2010 30.44 30.75 30.35 30.66 7,707,065 +0.13(+0.43%)
Mar 10, 2010 30.68 30.76 30.39 30.53 9,430,538 -0.07(-0.23%)
Mar 09, 2010 30.54 30.74 30.35 30.60 6,142,014 -0.04(-0.13%)
Mar 08, 2010 30.38 30.78 30.20 30.64 7,434,589 +0.10(+0.33%)
Mar 05, 2010 29.95 30.60 29.90 30.54 10,479,447 +0.64(+2.14%)
Mar 04, 2010 29.61 29.94 29.39 29.90 7,335,855 +0.29(+0.98%)
Mar 03, 2010 29.65 29.94 29.39 29.61 7,134,770 -0.06(-0.20%)
Mar 02, 2010 29.60 29.77 29.40 29.67 5,453,440 +0.07(+0.24%)
Mar 01, 2010 29.09 29.70 29.08 29.60 6,616,479 +0.56(+1.93%)
Feb 26, 2010 29.01 29.10 28.76 29.04 5,609,365 +0.18(+0.62%)
Feb 25, 2010 28.44 28.96 28.24 28.86 7,559,548 +0.17(+0.60%)
Feb 24, 2010 28.52 28.99 28.52 28.69 8,198,396 +0.21(+0.73%)
Feb 23, 2010 28.98 29.18 28.46 28.48 9,855,444 -0.53(-1.83%)
Feb 22, 2010 29.55 29.55 28.96 29.01 7,716,005 -0.43(-1.46%)
Feb 19, 2010 29.03 29.46 28.80 29.44 8,393,931 +0.36(+1.24%)
Feb 18, 2010 28.78 29.24 28.63 29.08 6,971,492 +0.13(+0.45%)
Feb 17, 2010 28.80 29.03 28.48 28.95 9,455,076 +0.25(+0.87%)
Feb 16, 2010 28.01 28.79 28.01 28.70 10,529,232 +0.82(+2.94%)
Feb 12, 2010 27.50 27.88 27.88 27.88 11,740,100 +0.10(+0.36%)
Feb 11, 2010 27.28 27.79 26.92 27.78 13,929,533 +0.40(+1.46%)
Feb 10, 2010 27.20 27.58 27.02 27.38 8,413,104 -0.03(-0.11%)
Feb 09, 2010 27.19 27.76 27.07 27.41 9,938,659 +0.28(+1.03%)
Feb 08, 2010 27.07 27.42 26.85 27.13 8,803,666 +0.10(+0.37%)
Feb 05, 2010 27.51 27.59 26.74 27.03 21,937,972 -0.53(-1.92%)
Feb 04, 2010 27.78 27.78 27.01 27.56 13,507,163 -0.34(-1.22%)
Feb 03, 2010 28.18 28.32 27.88 27.90 14,148,100 -0.61(-2.14%)
Feb 02, 2010 28.07 28.54 27.83 28.51 8,996,854 +0.60(+2.15%)
Feb 01, 2010 27.86 28.10 27.59 27.91 8,358,157 +0.46(+1.68%)
Jan 29, 2010 26.94 27.88 26.82 27.45 11,949,604 +0.64(+2.39%)
Jan 28, 2010 27.09 27.13 26.43 26.81 17,431,636 -0.14(-0.52%)
Jan 27, 2010 27.17 27.18 26.56 26.95 10,235,980 -0.23(-0.85%)
Jan 26, 2010 27.32 27.44 26.99 27.18 8,381,946 -0.23(-0.84%)
Jan 25, 2010 27.54 27.54 26.65 27.41 10,453,722 +0.21(+0.77%)
Jan 22, 2010 27.89 28.13 27.18 27.20 9,388,191 -0.86(-3.06%)
Jan 21, 2010 28.68 29.00 27.92 28.06 9,953,929 -0.56(-1.96%)
Jan 20, 2010 28.49 28.73 28.03 28.62 6,127,423 -0.11(-0.38%)
Jan 19, 2010 28.08 28.74 28.08 28.73 5,527,180 +0.57(+2.02%)
Jan 15, 2010 28.68 28.16 28.16 28.16 8,472,000 -0.63(-2.19%)
Jan 14, 2010 28.89 29.02 28.62 28.79 6,259,448 -0.23(-0.79%)
Jan 13, 2010 28.87 29.17 28.60 29.02 5,093,491 +0.52(+1.82%)
Jan 12, 2010 29.01 29.17 28.44 28.50 6,504,585 -0.67(-2.30%)
Jan 11, 2010 28.85 29.25 28.72 29.17 5,861,639 +0.41(+1.43%)
Jan 08, 2010 28.55 28.84 28.36 28.76 7,380,797 +0.04(+0.14%)
Jan 07, 2010 28.92 28.93 28.63 28.72 7,844,455 -0.30(-1.03%)
Jan 06, 2010 29.02 29.15 28.57 29.02 8,161,005 -0.07(-0.24%)
Jan 05, 2010 29.29 29.42 28.94 29.09 9,362,282 -0.33(-1.12%)
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.