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%)
Jan 03, 2011 32.29 32.50 32.21 32.38 6,659,349 +0.21(+0.65%)
Dec 31, 2010 32.01 32.38 31.96 32.17 3,084,001 +0.10(+0.31%)
Dec 30, 2010 31.97 32.21 31.87 32.07 2,553,391 +0.07(+0.22%)
Dec 29, 2010 32.16 32.37 32.00 32.00 3,370,035 -0.23(-0.71%)
Dec 28, 2010 32.27 32.35 32.08 32.23 2,767,860 -0.04(-0.12%)
Dec 27, 2010 32.13 32.40 32.11 32.27 3,848,284 -0.04(-0.12%)
Dec 23, 2010 32.16 32.32 32.03 32.31 5,027,571 +0.04(+0.12%)
Dec 22, 2010 31.81 32.30 31.80 32.27 5,722,021 +0.43(+1.35%)
Dec 21, 2010 31.70 31.89 31.60 31.84 3,858,330 +0.19(+0.60%)
Dec 20, 2010 31.43 31.80 31.37 31.65 3,711,632 +0.14(+0.44%)
Dec 17, 2010 31.19 31.54 31.00 31.51 9,353,489 +0.26(+0.83%)
Dec 16, 2010 31.43 31.54 31.13 31.25 5,176,284 -0.10(-0.32%)
Dec 15, 2010 31.44 31.70 31.27 31.35 9,013,353 -0.12(-0.38%)
Dec 14, 2010 31.72 31.79 31.43 31.47 7,516,576 -0.16(-0.51%)
Dec 13, 2010 31.82 32.00 31.58 31.63 7,382,855 -0.16(-0.50%)
Dec 10, 2010 31.53 31.81 31.53 31.79 5,727,944 +0.40(+1.27%)
Dec 09, 2010 31.50 31.71 31.22 31.39 6,199,556 -0.02(-0.06%)
Dec 08, 2010 31.16 31.52 31.14 31.41 5,795,985 +0.21(+0.67%)
Dec 07, 2010 31.40 31.70 31.20 31.20 9,943,723 +0.72(+2.36%)
Dec 06, 2010 30.53 31.19 30.37 30.48 6,621,440 -0.16(-0.52%)
Dec 03, 2010 30.39 30.78 30.31 30.64 6,009,020 +0.20(+0.66%)
Dec 02, 2010 30.24 30.66 30.19 30.44 6,660,007 +0.23(+0.76%)
Dec 01, 2010 29.90 30.38 29.89 30.21 10,323,808 +0.72(+2.44%)
Nov 30, 2010 29.60 29.87 29.42 29.49 8,053,909 -0.41(-1.37%)
Nov 29, 2010 30.12 30.18 29.65 29.90 6,060,163 -0.41(-1.35%)
Nov 26, 2010 29.89 30.36 29.86 30.31 3,449,878 -0.06(-0.20%)
Nov 24, 2010 30.02 30.37 30.37 30.37 6,995,986 +0.50(+1.67%)
Nov 23, 2010 30.55 30.55 29.61 29.87 12,970,779 -0.95(-3.08%)
Nov 22, 2010 30.61 30.83 30.39 30.82 12,513,208 +0.06(+0.20%)
Nov 19, 2010 30.54 30.77 30.26 30.76 13,105,254 +0.25(+0.82%)
Nov 18, 2010 30.79 30.88 30.39 30.51 13,750,250 -0.03(-0.10%)
Nov 17, 2010 30.65 30.81 30.44 30.54 4,875,065 +0.00(+0.00%)
Nov 16, 2010 30.19 30.75 30.14 30.54 8,889,126 +0.03(+0.10%)
Nov 15, 2010 30.91 31.01 30.47 30.51 5,102,391 -0.23(-0.75%)
Nov 12, 2010 30.97 31.38 30.54 30.74 6,795,597 -0.36(-1.16%)
Nov 11, 2010 31.60 31.85 31.01 31.10 9,837,448 -0.82(-2.57%)
Nov 10, 2010 31.86 31.92 31.46 31.92 6,426,731 +0.10(+0.31%)
Nov 09, 2010 31.52 32.12 31.48 31.82 9,258,932 +0.30(+0.95%)
Nov 08, 2010 31.34 31.60 31.20 31.52 5,595,851 +0.18(+0.57%)
Nov 05, 2010 31.75 31.94 31.23 31.34 8,932,444 -0.42(-1.32%)
Nov 04, 2010 32.45 32.48 31.40 31.76 13,986,170 -0.31(-0.97%)
Nov 03, 2010 31.85 32.36 31.49 32.07 12,807,799 -0.34(-1.05%)
Nov 02, 2010 32.50 32.76 32.37 32.41 8,888,918 +0.08(+0.25%)
Nov 01, 2010 32.57 32.90 32.12 32.33 4,962,976 -0.18(-0.55%)
Oct 29, 2010 32.35 32.67 32.21 32.51 7,301,863 +0.15(+0.46%)
Oct 28, 2010 31.74 32.55 31.59 32.36 12,252,914 +0.91(+2.89%)
Oct 27, 2010 31.32 31.49 30.86 31.45 8,769,538 -0.19(-0.60%)
Oct 25, 2010 31.75 32.00 31.59 31.64 7,047,246 +0.12(+0.38%)
Oct 22, 2010 31.79 31.80 31.42 31.52 8,525,993 -0.30(-0.94%)
Oct 21, 2010 31.85 32.15 31.56 31.82 6,387,316 +0.11(+0.35%)
Oct 20, 2010 31.24 31.92 31.22 31.71 5,990,723 +0.51(+1.63%)
Oct 19, 2010 31.42 31.57 31.03 31.20 9,271,614 -0.53(-1.67%)
Oct 18, 2010 31.81 31.82 31.19 31.73 5,895,249 -0.06(-0.19%)
Oct 15, 2010 31.54 31.82 31.23 31.79 9,371,162 +0.38(+1.21%)
Oct 14, 2010 31.52 31.60 31.15 31.41 7,829,839 -0.08(-0.25%)
Oct 13, 2010 31.20 31.60 31.03 31.49 12,712,950 +0.42(+1.35%)
Oct 12, 2010 31.41 31.41 30.84 31.07 11,999,656 -0.38(-1.21%)
Oct 11, 2010 31.40 31.55 31.26 31.45 5,265,531 +0.14(+0.45%)
Oct 08, 2010 31.31 31.41 30.51 31.31 7,057,554 +0.52(+1.69%)
Oct 07, 2010 30.52 30.91 30.35 30.79 7,047,714 +0.34(+1.12%)
Oct 06, 2010 30.53 30.59 30.05 30.45 9,712,207 -0.17(-0.56%)
Oct 05, 2010 30.36 30.69 30.19 30.62 11,560,164 +0.46(+1.53%)
Oct 04, 2010 30.55 30.75 30.05 30.16 6,491,365 -0.45(-1.47%)
Oct 01, 2010 30.61 30.98 30.37 30.61 9,240,760 -0.04(-0.14%)
Sep 30, 2010 30.65 31.05 30.42 30.65 31,765 -0.04(-0.12%)
Sep 29, 2010 30.70 30.92 30.43 30.69 9,169,395 -0.28(-0.90%)
Sep 28, 2010 31.20 31.20 30.44 30.97 391 +0.05(+0.16%)
Sep 27, 2010 31.34 31.41 30.89 30.92 7,777,649 -0.45(-1.43%)
Sep 24, 2010 31.12 31.56 31.12 31.37 7,289,964 +0.61(+1.98%)
Sep 23, 2010 30.76 31.23 30.63 30.76 939 -0.49(-1.57%)
Sep 22, 2010 31.96 32.25 31.15 31.25 7,436,533 -0.61(-1.91%)
Sep 21, 2010 31.83 32.00 31.59 31.86 4,625,601 -0.05(-0.16%)
Sep 20, 2010 31.38 32.00 31.27 31.91 4,852,126 +0.67(+2.14%)
Sep 17, 2010 31.24 31.88 31.21 31.24 8,011,441 -0.51(-1.61%)
Sep 15, 2010 31.74 31.90 31.51 31.75 4,105,852 -0.05(-0.16%)
Sep 14, 2010 31.81 31.97 31.54 31.80 4,681,429 -0.10(-0.31%)
Sep 13, 2010 32.01 32.23 31.64 31.90 4,019,046 +0.12(+0.38%)
Sep 10, 2010 30.99 31.93 30.99 31.78 6,796,414 +0.76(+2.45%)
Sep 09, 2010 31.39 31.49 30.93 31.02 3,974,408 +0.02(+0.06%)
Sep 08, 2010 30.53 31.15 30.53 31.00 366 +0.17(+0.55%)
Sep 07, 2010 31.51 31.66 30.77 30.83 1,216 -0.89(-2.81%)
Sep 03, 2010 31.43 31.88 31.30 31.72 4,272,574 +0.32(+1.02%)
Sep 02, 2010 30.89 31.42 30.85 31.40 509 +0.64(+2.08%)
Sep 01, 2010 30.33 31.04 30.29 30.76 7,655,944 +0.80(+2.67%)
Aug 31, 2010 29.89 30.07 29.21 29.96 61,462 +0.39(+1.32%)
Aug 30, 2010 30.23 30.36 29.57 29.57 5,173,538 -0.53(-1.76%)
Aug 27, 2010 30.22 30.10 29.46 30.10 4,878,946 -0.08(-0.28%)
Aug 26, 2010 30.00 30.33 29.69 30.18 200 +0.22(+0.75%)
Aug 25, 2010 29.56 30.14 29.52 29.96 5,170,402 +0.15(+0.50%)
Aug 24, 2010 29.69 30.24 29.58 29.81 1,521 -0.30(-1.00%)
Aug 23, 2010 30.56 30.79 30.05 30.11 4,733,657 -0.20(-0.66%)
Aug 20, 2010 30.37 30.57 29.99 30.31 6,172,453 -0.35(-1.14%)
Aug 19, 2010 31.18 31.24 30.51 30.66 1,520 -0.74(-2.36%)
Aug 18, 2010 30.90 31.66 30.72 31.40 4,785,128 +0.43(+1.39%)
Aug 17, 2010 30.93 31.30 30.80 30.97 4,766,777 +0.27(+0.88%)
Aug 16, 2010 30.58 30.97 30.32 30.70 3,257,688 -0.11(-0.36%)
Aug 13, 2010 30.81 31.03 30.51 30.81 4,063,868 +0.02(+0.06%)
Aug 12, 2010 30.58 30.89 30.43 30.79 5,922,030 -0.30(-0.96%)
Aug 11, 2010 31.59 32.01 31.05 31.09 5,329,474 -0.92(-2.87%)
Aug 10, 2010 32.32 32.48 31.88 32.01 9,272,745 -0.59(-1.81%)
Aug 09, 2010 32.51 32.66 32.29 32.60 3,525,515 +0.24(+0.74%)
Aug 06, 2010 32.36 32.84 31.96 32.36 5,217,959 -0.53(-1.61%)
Aug 05, 2010 32.20 32.94 32.17 32.89 6,821,892 +0.42(+1.29%)
Aug 04, 2010 32.95 33.23 32.25 32.47 9,206,552 +0.11(+0.34%)
Aug 03, 2010 32.37 32.48 31.87 32.36 5,676,638 -0.17(-0.52%)
Aug 02, 2010 31.86 32.65 31.84 32.53 6,085,157 +1.07(+3.40%)
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%)
May 03, 2010 33.16 34.02 33.14 33.88 6,402,965 +0.80(+2.42%)
Apr 30, 2010 33.55 34.07 32.89 33.08 9,566,945 -0.38(-1.14%)
Apr 29, 2010 33.35 33.73 33.19 33.46 7,861,672 +0.40(+1.21%)
Apr 28, 2010 32.95 33.19 32.48 33.06 8,384,733 +0.39(+1.19%)
Apr 27, 2010 33.26 33.42 32.55 32.67 10,342,344 -0.84(-2.51%)
Apr 26, 2010 32.95 33.75 32.94 33.51 9,407,823 +0.37(+1.12%)
Apr 23, 2010 33.07 33.36 32.84 33.14 7,960,770 -0.11(-0.33%)
Apr 22, 2010 32.76 33.32 32.31 33.25 12,997,241 +0.17(+0.51%)
Apr 21, 2010 33.13 33.19 32.79 33.08 9,389,687 -0.09(-0.27%)
Apr 20, 2010 32.96 33.48 32.85 33.17 11,071,488 +0.46(+1.41%)
Apr 19, 2010 33.02 33.16 32.41 32.71 11,308,407 -0.29(-0.88%)
Apr 16, 2010 32.73 33.10 32.67 33.00 15,342,950 +0.11(+0.33%)
Apr 15, 2010 32.64 33.03 32.60 32.89 6,945,975 +0.02(+0.06%)
Apr 14, 2010 32.22 32.87 32.01 32.87 8,786,803 +0.10(+0.31%)
Apr 13, 2010 32.68 32.94 32.60 32.77 6,997,362 +0.07(+0.21%)
Apr 12, 2010 32.78 32.78 32.43 32.70 5,670,797 +0.07(+0.21%)
Apr 09, 2010 32.33 32.93 32.12 32.63 7,433,214 +0.43(+1.34%)
Apr 08, 2010 31.59 32.32 31.59 32.20 9,762,981 +0.11(+0.34%)
Apr 07, 2010 31.96 32.29 31.72 32.09 12,317,256 +0.10(+0.31%)
Apr 06, 2010 31.75 32.05 31.58 31.99 6,016,810 +0.21(+0.66%)
Apr 05, 2010 31.37 31.92 31.23 31.78 6,999,010 +0.37(+1.18%)
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.