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 (%)
May 31, 2012 34.47 34.84 34.33 34.47 9,465,407 -0.03(-0.09%)
May 30, 2012 35.07 35.09 34.50 34.50 6,470,908 -0.77(-2.18%)
May 29, 2012 34.61 35.34 34.42 35.27 8,199,382 +0.57(+1.64%)
May 25, 2012 34.52 34.92 34.49 34.70 5,503,153 +0.12(+0.35%)
May 24, 2012 34.45 34.80 34.27 34.58 5,515,444 +0.16(+0.46%)
May 23, 2012 34.42 34.67 33.96 34.42 4,493,361 -0.13(-0.38%)
May 22, 2012 34.64 34.87 34.35 34.55 4,435,959 +0.05(+0.14%)
May 21, 2012 34.33 34.60 34.16 34.50 5,327,179 +0.23(+0.67%)
May 18, 2012 34.71 34.83 34.19 34.27 6,599,921 -0.35(-1.01%)
May 17, 2012 35.29 35.29 34.61 34.62 5,349,243 -0.65(-1.84%)
May 16, 2012 35.43 35.64 35.27 35.27 4,455,562 -0.01(-0.03%)
May 15, 2012 35.44 35.84 35.22 35.28 5,690,558 -0.29(-0.82%)
May 14, 2012 35.43 35.84 35.39 35.57 4,388,768 -0.12(-0.34%)
May 11, 2012 35.71 36.10 35.64 35.69 3,311,002 -0.18(-0.50%)
May 10, 2012 35.84 36.24 35.64 35.87 4,532,104 +0.23(+0.65%)
May 09, 2012 35.35 35.94 35.24 35.64 5,728,673 -0.05(-0.14%)
May 08, 2012 35.75 35.83 35.30 35.69 5,561,405 -0.31(-0.86%)
May 07, 2012 36.09 36.23 35.85 36.00 6,191,056 -0.35(-0.96%)
May 04, 2012 36.84 36.91 36.19 36.35 4,783,834 -0.63(-1.70%)
May 03, 2012 37.40 37.41 36.84 36.98 5,785,146 -0.31(-0.83%)
May 02, 2012 37.45 37.81 37.11 37.29 8,508,216 -0.63(-1.66%)
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.