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, 2011 35.42 35.97 35.35 35.70 7,144,169 +0.09(+0.25%)
Mar 30, 2011 35.61 35.61 35.61 35.61 7,359,328 +0.64(+1.83%)
Mar 29, 2011 35.07 35.22 34.86 34.97 6,745,685 -0.04(-0.11%)
Mar 28, 2011 35.30 35.48 34.99 35.01 5,798,370 -0.29(-0.82%)
Mar 25, 2011 35.63 35.80 35.23 35.30 8,032,859 -0.33(-0.93%)
Mar 24, 2011 35.73 35.83 35.56 35.63 5,642,595 +0.05(+0.14%)
Mar 23, 2011 34.80 35.74 34.54 35.58 9,028,820 +0.72(+2.07%)
Mar 22, 2011 35.38 35.58 34.81 34.86 9,690,121 -0.60(-1.69%)
Mar 21, 2011 35.43 35.52 35.25 35.46 6,862,919 +0.74(+2.13%)
Mar 18, 2011 35.53 35.58 34.66 34.72 10,730,676 -0.35(-1.00%)
Mar 17, 2011 35.49 35.63 35.02 35.07 6,004,642 +0.09(+0.26%)
Mar 16, 2011 35.51 35.57 34.78 34.98 12,424,175 -0.81(-2.26%)
Mar 15, 2011 35.65 36.06 35.53 35.79 7,629,378 -0.49(-1.35%)
Mar 14, 2011 35.91 36.39 35.81 36.28 8,836,686 -0.05(-0.14%)
Mar 11, 2011 35.71 36.69 35.58 36.33 7,607,148 +0.64(+1.79%)
Mar 10, 2011 36.27 36.27 35.67 35.69 10,216,867 -0.84(-2.30%)
Mar 09, 2011 36.43 36.85 36.34 36.53 7,128,787 +0.10(+0.27%)
Mar 08, 2011 36.48 36.72 36.06 36.43 11,585,314 -0.35(-0.95%)
Mar 07, 2011 37.30 37.47 36.59 36.78 8,521,542 -0.47(-1.26%)
Mar 04, 2011 37.82 37.89 36.94 37.25 11,926,622 -0.67(-1.77%)
Mar 03, 2011 37.48 38.06 37.43 37.92 8,735,438 +0.77(+2.07%)
Mar 02, 2011 37.41 37.66 37.03 37.15 9,076,449 -0.44(-1.17%)
Mar 01, 2011 38.29 38.34 37.53 37.59 11,212,554 -0.61(-1.60%)
Feb 28, 2011 37.93 38.34 37.82 38.20 9,536,863 +0.30(+0.79%)
Feb 25, 2011 37.54 37.99 37.42 37.90 7,670,475 +0.48(+1.28%)
Feb 24, 2011 37.13 37.54 36.96 37.42 10,185,727 -0.09(-0.24%)
Feb 23, 2011 37.57 37.79 37.29 37.51 12,192,244 -0.19(-0.50%)
Feb 22, 2011 37.01 37.95 37.01 37.70 10,922,059 -0.48(-1.26%)
Feb 18, 2011 37.61 38.20 37.31 38.18 12,407,462 +0.50(+1.33%)
Feb 17, 2011 37.02 37.73 37.02 37.68 7,888,244 +0.38(+1.02%)
Feb 16, 2011 36.73 37.34 36.70 37.30 8,182,779 +0.61(+1.66%)
Feb 15, 2011 36.21 37.08 35.93 36.69 9,046,624 +0.44(+1.21%)
Feb 14, 2011 36.19 36.74 36.19 36.25 8,102,287 -0.29(-0.79%)
Feb 11, 2011 36.17 36.84 36.12 36.54 5,942,613 -0.21(-0.57%)
Feb 10, 2011 36.66 36.81 36.24 36.75 7,040,175 -0.18(-0.49%)
Feb 09, 2011 36.40 37.04 35.94 36.93 9,986,904 +0.53(+1.46%)
Feb 08, 2011 36.10 36.51 35.94 36.40 6,974,321 +0.29(+0.80%)
Feb 07, 2011 36.07 36.42 35.86 36.11 10,365,781 +0.19(+0.53%)
Feb 04, 2011 35.97 36.10 35.55 35.92 7,304,813 +0.05(+0.14%)
Feb 03, 2011 34.71 36.23 34.69 35.87 17,517,730 +0.77(+2.19%)
Feb 02, 2011 32.97 35.15 32.54 35.10 26,319,264 +2.79(+8.64%)
Feb 01, 2011 31.69 32.37 31.65 32.31 10,514,284 +0.86(+2.73%)
Jan 31, 2011 31.88 32.41 31.44 31.45 10,903,160 -0.27(-0.85%)
Jan 28, 2011 32.26 32.42 31.60 31.72 8,379,588 -0.59(-1.83%)
Jan 27, 2011 32.42 32.60 32.26 32.31 6,582,969 +0.01(+0.03%)
Jan 26, 2011 32.67 32.67 32.21 32.30 7,520,368 -0.22(-0.68%)
Jan 25, 2011 32.63 32.95 32.34 32.52 9,115,337 -0.23(-0.70%)
Jan 24, 2011 32.41 32.87 32.40 32.75 4,484,904 -0.04(-0.12%)
Jan 21, 2011 32.61 32.92 32.39 32.79 6,534,618 +0.42(+1.30%)
Jan 20, 2011 32.43 32.62 32.30 32.37 7,313,754 -0.03(-0.09%)
Jan 19, 2011 32.86 32.89 32.32 32.40 9,566,620 -0.42(-1.28%)
Jan 18, 2011 33.10 33.20 32.74 32.82 6,538,354 -0.31(-0.94%)
Jan 14, 2011 33.51 33.55 32.95 33.13 8,086,924 -0.59(-1.75%)
Jan 13, 2011 33.75 34.00 33.50 33.72 5,249,536 +0.03(+0.09%)
Jan 12, 2011 33.74 34.04 33.61 33.69 7,557,878 +0.22(+0.66%)
Jan 11, 2011 33.49 33.76 33.38 33.47 10,484,721 +0.19(+0.57%)
Jan 10, 2011 33.13 33.34 33.00 33.28 10,313,087 -0.02(-0.06%)
Jan 07, 2011 32.98 33.60 32.98 33.30 10,074,837 +0.03(+0.09%)
Jan 06, 2011 33.13 33.42 32.92 33.27 16,272,963 +0.10(+0.30%)
Jan 05, 2011 32.92 33.19 32.67 33.17 9,890,927 +0.21(+0.64%)
Jan 04, 2011 32.40 32.99 32.20 32.96 6,434,986 +0.58(+1.79%)
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.