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, 2014 64.86 65.51 64.62 65.33 4,557,522 +0.68(+1.05%)
Mar 28, 2014 63.83 65.01 63.61 64.65 4,669,856 +1.18(+1.86%)
Mar 27, 2014 64.25 64.25 63.27 63.47 7,296,547 -1.18(-1.83%)
Mar 26, 2014 65.77 66.00 64.63 64.65 4,774,597 -0.90(-1.37%)
Mar 25, 2014 65.56 65.91 64.62 65.55 6,414,562 +0.22(+0.34%)
Mar 24, 2014 66.48 66.60 64.96 65.33 3,805,245 -1.01(-1.52%)
Mar 21, 2014 67.19 67.41 66.25 66.34 6,130,163 -0.16(-0.24%)
Mar 20, 2014 66.83 67.10 66.34 66.50 3,944,904 -0.58(-0.86%)
Mar 19, 2014 67.36 67.65 66.79 67.08 3,459,280 -0.12(-0.18%)
Mar 18, 2014 66.82 67.83 66.74 67.20 2,931,281 +0.53(+0.79%)
Mar 17, 2014 66.84 67.09 66.54 66.67 3,336,108 +0.09(+0.14%)
Mar 14, 2014 66.66 67.09 66.50 66.58 3,365,432 -0.11(-0.16%)
Mar 13, 2014 67.47 67.75 66.29 66.69 6,292,346 -0.57(-0.85%)
Mar 12, 2014 67.29 67.69 66.75 67.26 5,198,903 -0.42(-0.62%)
Mar 11, 2014 69.01 69.01 67.51 67.68 5,292,523 -0.85(-1.24%)
Mar 10, 2014 68.19 68.69 67.66 68.53 5,465,984 +0.23(+0.34%)
Mar 07, 2014 69.23 69.33 68.11 68.30 6,488,279 -0.63(-0.91%)
Mar 06, 2014 68.57 69.02 68.55 68.93 5,878,906 +0.45(+0.66%)
Mar 05, 2014 67.21 68.80 66.98 68.48 6,675,738 +1.50(+2.24%)
Mar 04, 2014 67.15 67.70 66.98 66.98 5,826,171 +0.51(+0.77%)
Mar 03, 2014 66.72 67.14 66.10 66.47 4,649,413 -0.66(-0.98%)
Feb 28, 2014 66.29 67.63 65.67 67.13 7,495,396 +1.36(+2.07%)
Feb 27, 2014 64.38 65.87 64.04 65.77 6,411,957 +1.08(+1.67%)
Feb 26, 2014 64.70 64.75 64.14 64.69 7,791,404 -0.09(-0.14%)
Feb 25, 2014 64.90 65.25 64.53 64.78 3,880,491 -0.23(-0.35%)
Feb 24, 2014 65.09 65.28 64.73 65.01 5,368,553 +0.28(+0.43%)
Feb 21, 2014 64.90 64.96 64.66 64.73 5,604,842 -0.25(-0.38%)
Feb 20, 2014 64.74 65.20 64.44 64.98 5,191,135 +0.36(+0.56%)
Feb 19, 2014 65.48 65.59 64.52 64.62 5,197,354 -0.68(-1.04%)
Feb 18, 2014 65.24 65.85 65.06 65.30 3,481,515 +0.00(+0.00%)
Feb 14, 2014 64.42 65.30 65.30 65.30 4,365,300 +0.70(+1.08%)
Feb 13, 2014 64.90 65.36 64.46 64.60 5,307,848 -0.46(-0.71%)
Feb 12, 2014 64.63 65.22 64.63 65.06 4,543,369 +0.22(+0.34%)
Feb 11, 2014 63.52 65.09 63.45 64.84 6,618,518 +1.19(+1.87%)
Feb 10, 2014 63.40 64.25 63.31 63.65 6,122,040 -0.26(-0.41%)
Feb 07, 2014 63.70 64.62 63.44 63.91 5,524,252 +0.62(+0.98%)
Feb 06, 2014 63.44 63.55 62.37 63.29 7,682,625 +0.20(+0.32%)
Feb 05, 2014 62.20 63.72 60.72 63.09 9,899,661 +0.69(+1.11%)
Feb 04, 2014 61.98 62.81 61.64 62.40 7,204,515 +0.88(+1.43%)
Feb 03, 2014 62.83 62.89 61.39 61.52 8,729,511 -1.31(-2.08%)
Jan 31, 2014 62.83 63.53 62.49 62.83 9,588,525 -0.57(-0.90%)
Jan 30, 2014 62.96 64.26 62.86 63.40 7,933,503 +1.08(+1.73%)
Jan 29, 2014 62.55 63.03 62.08 62.32 7,576,243 -0.82(-1.30%)
Jan 28, 2014 63.25 63.44 62.60 63.14 4,670,585 +0.26(+0.41%)
Jan 27, 2014 63.53 63.68 62.38 62.88 6,398,969 -0.44(-0.69%)
Jan 24, 2014 64.22 64.38 63.05 63.32 7,444,943 -1.32(-2.04%)
Jan 23, 2014 65.02 65.72 64.47 64.64 6,658,452 -1.12(-1.70%)
Jan 22, 2014 64.60 65.98 64.57 65.76 6,119,003 +1.21(+1.87%)
Jan 21, 2014 64.50 64.84 63.82 64.55 6,060,971 +0.15(+0.23%)
Jan 17, 2014 65.18 64.40 64.40 64.40 6,084,500 -0.55(-0.85%)
Jan 16, 2014 64.81 65.18 64.59 64.95 4,945,098 -0.19(-0.29%)
Jan 15, 2014 65.33 65.38 64.77 65.14 7,411,328 -0.19(-0.29%)
Jan 14, 2014 65.52 65.76 65.16 65.33 5,330,995 -0.14(-0.21%)
Jan 13, 2014 65.98 66.26 65.27 65.47 5,630,316 -0.72(-1.09%)
Jan 10, 2014 66.41 66.47 66.00 66.19 6,888,685 -0.10(-0.15%)
Jan 09, 2014 66.70 66.86 66.04 66.29 4,750,034 -0.47(-0.70%)
Jan 08, 2014 67.26 67.43 65.80 66.76 8,429,066 -0.74(-1.10%)
Jan 07, 2014 68.30 68.34 67.27 67.50 5,040,719 -0.66(-0.97%)
Jan 06, 2014 68.91 68.98 67.71 68.16 3,463,444 -0.51(-0.74%)
Jan 03, 2014 68.79 69.28 68.54 68.67 2,507,357 -0.06(-0.09%)
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.