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, 2016 72.14 73.16 72.14 72.55 4,188,952 +0.39(+0.54%)
Mar 30, 2016 72.63 72.99 71.48 72.16 4,221,402 -0.05(-0.07%)
Mar 29, 2016 72.18 72.65 71.59 72.21 4,396,108 -0.33(-0.45%)
Mar 28, 2016 70.65 72.81 70.43 72.54 5,364,983 +2.53(+3.61%)
Mar 24, 2016 70.09 70.01 70.01 70.01 5,006,700 -0.68(-0.96%)
Mar 23, 2016 72.50 72.50 70.47 70.69 6,603,400 -2.13(-2.93%)
Mar 22, 2016 72.08 73.50 72.05 72.82 6,404,722 +0.68(+0.94%)
Mar 21, 2016 72.18 72.71 71.05 72.14 4,418,438 -0.22(-0.30%)
Mar 18, 2016 72.69 73.64 71.89 72.36 9,709,656 +0.05(+0.07%)
Mar 17, 2016 71.55 72.45 71.41 72.31 6,164,466 +0.81(+1.13%)
Mar 16, 2016 70.85 72.30 70.55 71.50 7,506,534 +0.54(+0.76%)
Mar 15, 2016 70.53 71.04 70.10 70.96 3,132,831 +0.21(+0.30%)
Mar 14, 2016 70.21 71.18 69.71 70.75 4,452,175 +0.33(+0.47%)
Mar 11, 2016 69.57 70.62 69.21 70.42 6,530,758 +1.63(+2.37%)
Mar 10, 2016 68.80 69.14 67.85 68.79 4,402,095 +0.14(+0.20%)
Mar 09, 2016 68.47 68.96 67.97 68.65 4,621,612 +0.57(+0.84%)
Mar 08, 2016 69.08 69.13 67.99 68.08 3,880,599 -1.49(-2.14%)
Mar 07, 2016 68.26 69.87 68.00 69.57 4,982,774 +0.76(+1.10%)
Mar 04, 2016 68.69 69.07 68.05 68.81 4,169,382 -0.01(-0.01%)
Mar 03, 2016 67.09 68.97 66.68 68.82 6,633,645 +2.06(+3.09%)
Mar 02, 2016 66.81 66.85 65.90 66.76 4,165,171 -0.04(-0.06%)
Mar 01, 2016 66.53 67.04 66.14 66.80 5,529,261 +0.60(+0.91%)
Feb 29, 2016 66.36 66.99 65.98 66.20 4,812,597 -0.46(-0.69%)
Feb 26, 2016 66.81 67.43 66.53 66.66 3,330,422 +0.00(+0.00%)
Feb 25, 2016 67.07 67.90 65.94 66.66 3,390,131 -0.82(-1.22%)
Feb 24, 2016 65.47 67.67 64.67 67.48 5,822,822 +1.38(+2.09%)
Feb 23, 2016 65.65 67.25 64.91 66.10 10,684,685 +0.38(+0.58%)
Feb 22, 2016 64.67 66.41 65.03 65.72 6,221,802 +1.05(+1.62%)
Feb 19, 2016 64.35 65.17 63.57 64.67 5,580,971 +0.05(+0.08%)
Feb 18, 2016 64.95 65.00 63.33 64.62 3,748,555 -0.07(-0.11%)
Feb 17, 2016 63.83 65.12 63.66 64.69 4,543,696 +1.36(+2.15%)
Feb 16, 2016 62.87 63.96 62.21 63.33 5,502,378 +1.07(+1.72%)
Feb 12, 2016 62.93 62.26 62.26 62.26 6,511,100 -0.06(-0.10%)
Feb 11, 2016 59.56 62.92 59.52 62.32 10,304,981 +2.25(+3.75%)
Feb 10, 2016 56.27 63.27 55.53 60.07 26,386,878 -3.14(-4.97%)
Feb 09, 2016 65.68 65.83 62.82 63.21 12,805,196 -4.09(-6.08%)
Feb 08, 2016 68.16 68.58 65.97 67.30 6,614,219 -1.86(-2.69%)
Feb 05, 2016 71.77 72.26 68.88 69.16 6,770,804 -2.68(-3.73%)
Feb 04, 2016 71.64 72.98 71.31 71.84 5,809,875 +0.38(+0.53%)
Feb 03, 2016 71.19 71.75 69.58 71.46 5,277,842 +0.94(+1.33%)
Feb 02, 2016 71.69 71.92 70.45 70.52 5,877,332 -1.83(-2.53%)
Feb 01, 2016 70.76 73.00 70.50 72.35 8,279,970 +1.91(+2.71%)
Jan 29, 2016 69.58 70.57 69.12 70.44 8,213,590 +0.86(+1.24%)
Jan 28, 2016 71.71 71.83 68.24 69.58 7,055,644 -1.37(-1.93%)
Jan 27, 2016 71.99 72.85 70.65 70.95 6,892,882 -1.04(-1.44%)
Jan 26, 2016 70.00 72.21 70.00 71.99 5,045,472 +2.24(+3.21%)
Jan 25, 2016 70.93 70.93 69.58 69.75 4,994,057 -1.14(-1.61%)
Jan 22, 2016 70.48 71.33 70.27 70.89 4,657,790 +1.41(+2.03%)
Jan 21, 2016 68.92 70.58 68.09 69.48 5,192,738 +0.58(+0.84%)
Jan 20, 2016 69.00 69.66 67.26 68.90 9,480,341 -0.89(-1.28%)
Jan 19, 2016 70.19 70.85 69.13 69.79 7,527,673 +0.14(+0.20%)
Jan 15, 2016 69.01 69.65 69.65 69.65 9,868,900 -0.90(-1.28%)
Jan 14, 2016 71.24 71.87 70.14 70.55 8,344,918 -0.10(-0.14%)
Jan 13, 2016 71.56 72.22 70.38 70.65 10,951,105 -0.44(-0.62%)
Jan 12, 2016 69.45 72.44 69.11 71.09 13,715,242 +1.48(+2.13%)
Jan 11, 2016 71.50 72.50 68.57 69.61 13,719,545 -1.56(-2.19%)
Jan 08, 2016 72.54 73.58 70.97 71.17 22,250,566 +0.97(+1.38%)
Jan 07, 2016 67.74 71.54 67.50 70.20 22,002,868 +1.58(+2.30%)
Jan 06, 2016 64.38 69.49 64.24 68.62 15,323,750 +3.10(+4.73%)
Jan 05, 2016 65.18 65.59 64.40 65.52 8,300,388 +0.60(+0.92%)
Jan 04, 2016 63.74 64.99 63.50 64.92 8,369,233 +0.25(+0.39%)
Dec 31, 2015 64.15 64.67 64.67 64.67 4,120,100 +0.23(+0.36%)
Dec 30, 2015 64.73 64.93 64.39 64.44 3,465,250 -0.40(-0.62%)
Dec 29, 2015 64.75 64.98 64.50 64.84 4,144,761 +0.36(+0.56%)
Dec 28, 2015 64.36 64.68 63.85 64.48 3,165,008 +0.09(+0.14%)
Dec 24, 2015 64.23 64.39 64.39 64.39 2,173,300 -0.10(-0.16%)
Dec 23, 2015 64.33 64.56 63.91 64.49 3,598,620 +0.37(+0.58%)
Dec 22, 2015 63.88 64.50 63.78 64.12 5,373,459 +0.71(+1.12%)
Dec 21, 2015 64.08 64.28 62.94 63.41 4,562,964 -0.10(-0.16%)
Dec 18, 2015 64.58 64.70 63.41 63.51 10,905,740 -1.35(-2.08%)
Dec 17, 2015 65.85 66.16 64.76 64.86 5,475,589 -1.04(-1.58%)
Dec 16, 2015 65.15 66.05 64.66 65.90 5,977,863 +1.19(+1.84%)
Dec 15, 2015 64.94 65.49 64.63 64.71 6,709,366 +0.45(+0.70%)
Dec 14, 2015 65.71 65.92 63.54 64.26 8,956,387 -1.21(-1.85%)
Dec 11, 2015 66.90 66.97 65.26 65.47 8,247,022 -2.37(-3.49%)
Dec 10, 2015 68.18 68.75 67.74 67.84 5,674,560 -0.46(-0.67%)
Dec 09, 2015 68.57 68.99 67.49 68.30 8,222,418 -0.52(-0.76%)
Dec 08, 2015 69.77 69.78 68.72 68.82 6,904,669 -1.54(-2.19%)
Dec 07, 2015 70.32 70.53 69.72 70.36 6,360,497 -0.25(-0.35%)
Dec 04, 2015 69.65 70.72 69.05 70.61 9,637,808 +1.45(+2.10%)
Dec 03, 2015 70.05 70.27 69.08 69.16 7,004,160 -0.86(-1.23%)
Dec 02, 2015 70.90 71.07 69.78 70.02 6,277,425 -1.02(-1.44%)
Dec 01, 2015 70.18 71.18 70.11 71.04 7,565,881 +1.06(+1.51%)
Nov 30, 2015 69.94 70.30 69.31 69.98 4,803,446 +0.20(+0.29%)
Nov 27, 2015 69.80 69.93 68.83 69.78 1,836,886 -0.52(-0.74%)
Nov 25, 2015 70.00 70.30 70.30 70.30 3,061,800 +0.11(+0.16%)
Nov 24, 2015 70.18 70.62 69.71 70.19 3,553,367 -0.33(-0.47%)
Nov 23, 2015 70.72 70.81 70.01 70.52 4,009,234 -0.20(-0.28%)
Nov 20, 2015 71.03 71.78 70.49 70.72 4,261,968 -0.26(-0.37%)
Nov 19, 2015 71.44 71.76 70.81 70.98 2,699,780 -0.79(-1.10%)
Nov 18, 2015 70.94 71.97 70.66 71.77 3,807,726 +1.31(+1.86%)
Nov 17, 2015 71.25 71.48 70.24 70.46 4,147,958 -0.64(-0.90%)
Nov 16, 2015 69.64 71.14 69.49 71.10 4,722,270 +1.17(+1.67%)
Nov 13, 2015 70.42 70.98 69.56 69.93 5,061,864 -0.49(-0.70%)
Nov 12, 2015 70.33 74.15 70.28 70.42 6,162,474 -0.63(-0.89%)
Nov 11, 2015 69.96 71.93 69.09 71.05 10,837,295 +1.31(+1.88%)
Nov 10, 2015 68.15 70.13 68.11 69.74 9,125,001 +1.25(+1.83%)
Nov 09, 2015 68.93 69.13 67.28 68.49 10,082,601 -0.37(-0.54%)
Nov 06, 2015 69.11 69.41 68.15 68.86 13,597,796 -0.57(-0.82%)
Nov 05, 2015 70.82 72.41 68.61 69.43 20,835,142 -2.77(-3.84%)
Nov 04, 2015 76.71 76.75 69.27 72.20 24,586,110 -5.10(-6.60%)
Nov 03, 2015 76.60 78.31 76.39 77.30 8,045,736 +0.74(+0.97%)
Nov 02, 2015 75.28 76.65 74.83 76.56 5,775,463 +1.22(+1.62%)
Oct 30, 2015 75.56 76.25 74.77 75.34 5,591,688 -0.13(-0.17%)
Oct 29, 2015 75.00 76.34 74.82 75.47 4,489,997 +0.40(+0.53%)
Oct 28, 2015 73.04 75.13 72.75 75.07 5,493,519 +2.17(+2.98%)
Oct 27, 2015 73.35 73.55 72.33 72.90 3,946,717 -0.45(-0.61%)
Oct 26, 2015 73.26 73.53 72.83 73.35 3,369,488 +0.08(+0.11%)
Oct 23, 2015 72.96 73.50 72.00 73.27 4,616,295 +0.74(+1.02%)
Oct 22, 2015 71.46 73.11 71.30 72.53 4,232,483 +1.40(+1.97%)
Oct 21, 2015 72.08 72.20 71.05 71.13 3,037,878 -0.60(-0.84%)
Oct 20, 2015 71.28 72.06 71.10 71.73 4,180,257 +0.57(+0.80%)
Oct 19, 2015 72.30 72.30 70.71 71.16 4,456,336 -0.86(-1.19%)
Oct 16, 2015 72.57 72.92 71.89 72.02 4,307,153 -0.47(-0.65%)
Oct 15, 2015 71.40 72.56 70.70 72.49 5,118,646 +1.46(+2.06%)
Oct 14, 2015 72.59 72.77 70.83 71.03 5,030,564 -1.76(-2.42%)
Oct 13, 2015 72.83 73.25 72.19 72.79 3,689,003 -0.39(-0.53%)
Oct 12, 2015 73.24 73.69 72.98 73.18 3,837,397 +0.09(+0.12%)
Oct 09, 2015 73.04 73.53 72.75 73.09 4,493,433 +0.11(+0.15%)
Oct 08, 2015 71.70 73.11 71.50 72.98 4,290,212 +1.18(+1.64%)
Oct 07, 2015 71.90 72.92 71.69 71.80 5,346,040 +0.39(+0.55%)
Oct 06, 2015 71.16 72.05 70.74 71.41 4,573,658 +0.34(+0.48%)
Oct 05, 2015 70.48 71.63 70.34 71.07 4,834,249 +0.48(+0.68%)
Oct 02, 2015 68.50 70.62 68.06 70.59 4,257,609 +1.25(+1.80%)
Oct 01, 2015 68.63 69.51 68.21 69.34 6,245,274 +0.59(+0.86%)
Sep 30, 2015 67.25 68.84 66.97 68.75 6,422,678 +2.15(+3.23%)
Sep 29, 2015 65.88 66.96 65.25 66.60 5,154,450 +0.14(+0.21%)
Sep 28, 2015 67.55 67.82 66.37 66.46 5,706,839 -1.41(-2.08%)
Sep 25, 2015 67.99 68.40 67.27 67.87 5,659,057 +0.25(+0.37%)
Sep 24, 2015 67.83 68.47 66.86 67.62 5,890,284 -1.40(-2.03%)
Sep 23, 2015 69.39 69.56 68.68 69.02 3,136,468 -0.37(-0.53%)
Sep 22, 2015 68.50 69.51 68.50 69.39 3,998,862 -0.18(-0.26%)
Sep 21, 2015 69.91 70.14 69.08 69.57 3,534,455 -0.07(-0.10%)
Sep 18, 2015 70.13 70.42 69.12 69.64 8,607,696 -0.61(-0.87%)
Sep 17, 2015 70.57 71.14 69.80 70.25 4,296,612 -0.32(-0.45%)
Sep 16, 2015 70.00 70.99 70.00 70.57 3,350,112 +0.58(+0.83%)
Sep 15, 2015 70.13 70.19 69.19 69.99 3,718,221 +0.36(+0.52%)
Sep 14, 2015 70.01 70.16 69.17 69.63 3,478,789 -0.38(-0.54%)
Sep 11, 2015 70.54 70.60 68.97 70.01 5,353,587 -0.70(-0.99%)
Sep 10, 2015 70.23 71.22 69.57 70.71 5,955,389 +0.60(+0.86%)
Sep 09, 2015 72.39 72.91 69.97 70.11 3,393,611 -1.57(-2.19%)
Sep 08, 2015 70.85 71.73 70.67 71.68 3,756,944 +1.67(+2.39%)
Sep 04, 2015 69.66 70.01 70.01 70.01 3,618,200 -0.69(-0.98%)
Sep 03, 2015 70.91 71.65 70.37 70.70 3,968,898 +0.21(+0.30%)
Sep 02, 2015 70.26 70.49 69.03 70.49 5,006,050 +1.05(+1.51%)
Sep 01, 2015 69.52 70.69 69.00 69.44 6,554,329 -1.66(-2.33%)
Aug 31, 2015 71.85 72.07 71.09 71.10 5,092,743 -1.28(-1.77%)
Aug 28, 2015 72.50 73.23 71.92 72.38 4,977,229 -0.44(-0.60%)
Aug 27, 2015 72.20 73.64 71.22 72.82 6,974,250 +1.15(+1.60%)
Aug 26, 2015 71.33 72.00 70.00 71.67 6,462,325 +1.98(+2.84%)
Aug 25, 2015 72.19 72.22 69.64 69.69 7,739,070 -0.12(-0.17%)
Aug 24, 2015 68.74 72.84 66.82 69.81 8,923,650 -2.89(-3.98%)
Aug 21, 2015 72.99 74.38 72.65 72.70 7,589,166 -1.20(-1.62%)
Aug 20, 2015 76.02 76.52 73.80 73.90 13,186,757 -3.92(-5.04%)
Aug 19, 2015 78.74 79.08 77.63 77.82 5,903,927 -1.19(-1.51%)
Aug 18, 2015 78.89 79.48 78.48 79.01 4,317,978 -0.39(-0.49%)
Aug 17, 2015 78.17 79.50 77.76 79.40 4,005,839 +1.17(+1.50%)
Aug 14, 2015 79.38 79.83 78.16 78.23 5,184,720 -0.80(-1.01%)
Aug 13, 2015 79.53 79.90 77.96 79.03 6,379,212 -0.88(-1.10%)
Aug 12, 2015 78.85 80.28 78.36 79.91 5,379,316 +0.14(+0.18%)
Aug 11, 2015 81.50 81.67 79.68 79.77 6,416,869 -2.39(-2.91%)
Aug 10, 2015 80.67 82.56 80.30 82.16 8,287,143 +2.03(+2.53%)
Aug 07, 2015 79.73 82.21 78.83 80.13 10,001,531 +0.98(+1.24%)
Aug 06, 2015 80.09 80.17 74.13 79.15 22,336,948 -0.65(-0.81%)
Aug 05, 2015 84.53 85.70 78.54 79.80 28,773,196 -7.85(-8.96%)
Aug 04, 2015 87.94 88.14 87.11 87.65 3,875,417 -0.13(-0.15%)
Aug 03, 2015 88.37 88.51 87.19 87.78 2,539,410 -0.26(-0.30%)
Jul 31, 2015 88.99 89.00 87.94 88.04 2,443,655 -0.40(-0.45%)
Jul 30, 2015 87.44 88.90 87.22 88.44 1,982,273 +0.33(+0.37%)
Jul 29, 2015 86.94 88.35 86.78 88.11 2,024,929 +0.35(+0.40%)
Jul 28, 2015 86.85 87.80 86.36 87.76 2,501,360 +1.22(+1.41%)
Jul 27, 2015 87.07 87.52 86.32 86.54 2,756,719 -0.84(-0.96%)
Jul 24, 2015 87.86 88.23 87.23 87.38 2,382,020 -0.31(-0.35%)
Jul 23, 2015 88.73 88.88 87.43 87.69 1,971,984 -1.03(-1.16%)
Jul 22, 2015 88.57 89.17 88.55 88.72 2,031,753 -0.03(-0.03%)
Jul 21, 2015 89.37 89.52 88.58 88.75 2,355,595 -0.62(-0.69%)
Jul 20, 2015 90.05 90.05 89.18 89.37 2,210,664 -0.32(-0.36%)
Jul 17, 2015 90.49 90.77 88.64 89.69 3,516,462 -1.32(-1.45%)
Jul 16, 2015 90.84 91.34 90.77 91.01 3,790,328 +0.53(+0.59%)
Jul 15, 2015 89.99 90.64 89.67 90.48 3,364,316 +0.49(+0.54%)
Jul 14, 2015 89.28 90.37 89.14 89.99 2,423,220 +0.10(+0.11%)
Jul 13, 2015 89.41 89.96 89.12 89.89 2,485,508 +1.26(+1.42%)
Jul 10, 2015 88.26 88.88 87.97 88.63 2,907,703 +1.54(+1.77%)
Jul 09, 2015 87.20 87.67 86.49 87.09 3,405,064 +1.28(+1.49%)
Jul 08, 2015 86.76 87.75 85.64 85.81 3,770,992 -1.56(-1.79%)
Jul 07, 2015 87.58 87.78 86.17 87.37 4,275,854 -0.01(-0.01%)
Jul 06, 2015 87.71 88.24 87.00 87.38 3,040,632 -1.11(-1.25%)
Jul 02, 2015 88.55 88.49 88.49 88.49 2,202,400 +0.18(+0.20%)
Jul 01, 2015 88.56 88.93 87.67 88.31 2,509,130 +0.90(+1.03%)
Jun 30, 2015 87.24 87.86 86.85 87.41 4,186,711 +0.88(+1.02%)
Jun 29, 2015 87.60 88.48 86.45 86.53 3,378,337 -1.60(-1.82%)
Jun 26, 2015 88.20 88.72 88.07 88.13 7,601,999 -0.07(-0.08%)
Jun 25, 2015 87.58 88.68 87.22 88.20 3,471,493 +1.10(+1.26%)
Jun 24, 2015 87.55 88.02 87.06 87.10 2,965,004 -0.59(-0.67%)
Jun 23, 2015 88.30 88.30 87.59 87.69 2,577,276 -0.33(-0.37%)
Jun 22, 2015 88.33 88.82 87.84 88.02 1,944,349 +0.02(+0.02%)
Jun 19, 2015 87.96 88.58 87.56 88.00 3,695,325 -0.31(-0.35%)
Jun 18, 2015 87.16 88.69 87.12 88.31 2,888,752 +1.09(+1.25%)
Jun 17, 2015 87.10 87.63 86.97 87.22 3,515,030 +0.18(+0.21%)
Jun 16, 2015 85.49 87.40 85.49 87.04 3,570,165 +0.86(+1.00%)
Jun 15, 2015 85.67 86.24 85.12 86.18 2,668,554 +0.17(+0.20%)
Jun 12, 2015 86.46 86.69 85.79 86.01 2,515,878 -0.58(-0.67%)
Jun 11, 2015 85.65 86.96 85.65 86.59 3,248,646 +0.96(+1.12%)
Jun 10, 2015 85.70 86.22 85.30 85.63 3,649,961 +0.10(+0.12%)
Jun 09, 2015 85.67 86.12 84.79 85.53 4,361,926 -0.49(-0.57%)
Jun 08, 2015 84.61 86.44 84.50 86.02 5,522,917 +1.12(+1.32%)
Jun 05, 2015 85.08 85.55 84.59 84.90 3,390,585 -0.17(-0.20%)
Jun 04, 2015 85.65 85.98 84.95 85.07 2,561,795 -0.90(-1.05%)
Jun 03, 2015 85.48 86.07 84.96 85.97 3,282,021 +1.25(+1.48%)
Jun 02, 2015 84.20 85.30 83.96 84.72 2,389,141 +0.33(+0.39%)
Jun 01, 2015 84.57 84.99 83.83 84.39 2,307,176 -0.09(-0.11%)
May 29, 2015 84.58 84.96 84.04 84.48 5,071,624 -0.30(-0.35%)
May 28, 2015 84.88 85.20 84.43 84.78 2,492,234 -0.44(-0.52%)
May 27, 2015 84.34 85.50 84.15 85.22 3,476,834 +0.55(+0.65%)
May 26, 2015 85.20 85.37 84.15 84.67 3,673,566 -0.53(-0.62%)
May 22, 2015 85.17 85.20 85.20 85.20 2,399,500 +0.05(+0.06%)
May 21, 2015 85.11 85.73 85.07 85.15 2,862,284 -0.41(-0.48%)
May 20, 2015 85.85 86.20 85.41 85.56 2,159,618 -0.15(-0.18%)
May 19, 2015 85.38 86.09 85.26 85.71 3,650,955 +0.41(+0.48%)
May 18, 2015 85.19 85.51 85.08 85.30 1,897,150 +0.01(+0.01%)
May 15, 2015 84.35 85.34 84.13 85.29 3,363,176 +1.19(+1.41%)
May 14, 2015 83.79 84.29 83.54 84.10 2,234,834 +0.69(+0.83%)
May 13, 2015 82.97 83.62 82.82 83.41 2,821,799 +0.18(+0.22%)
May 12, 2015 82.55 83.67 82.21 83.23 3,385,135 +0.22(+0.27%)
May 11, 2015 84.25 84.67 82.97 83.01 2,938,277 -1.22(-1.45%)
May 08, 2015 84.61 85.04 84.14 84.23 2,913,164 +0.55(+0.66%)
May 07, 2015 83.63 83.81 83.09 83.68 3,562,306 +0.05(+0.06%)
May 06, 2015 84.52 85.00 83.32 83.63 3,243,579 -0.82(-0.97%)
May 05, 2015 85.84 85.99 84.43 84.45 3,405,155 -1.46(-1.70%)
May 04, 2015 86.01 86.25 85.47 85.91 2,347,223 +0.33(+0.39%)
May 01, 2015 84.82 85.83 84.50 85.58 3,486,010 +1.17(+1.39%)
Apr 30, 2015 85.37 85.80 84.10 84.41 3,915,726 -1.04(-1.22%)
Apr 29, 2015 84.98 86.17 83.33 85.45 6,029,662 +0.47(+0.55%)
Apr 28, 2015 84.82 85.58 84.41 84.98 4,869,268 +0.22(+0.26%)
Apr 27, 2015 85.79 85.88 84.72 84.76 4,610,065 -0.60(-0.70%)
Apr 24, 2015 84.73 85.74 84.62 85.36 3,720,952 +0.48(+0.57%)
Apr 23, 2015 84.47 85.50 84.11 84.88 4,150,431 +0.42(+0.50%)
Apr 22, 2015 84.08 84.78 83.53 84.46 2,185,016 +0.42(+0.50%)
Apr 21, 2015 84.40 84.81 83.98 84.04 3,591,458 -0.03(-0.04%)
Apr 20, 2015 83.63 84.55 83.63 84.07 2,667,938 +0.67(+0.80%)
Apr 17, 2015 84.09 84.09 82.86 83.40 4,250,454 -1.22(-1.44%)
Apr 16, 2015 84.72 85.34 84.24 84.62 2,489,251 -0.31(-0.37%)
Apr 15, 2015 84.57 85.26 84.50 84.93 3,305,910 +0.53(+0.63%)
Apr 14, 2015 84.43 85.14 84.00 84.40 4,414,642 -0.11(-0.13%)
Apr 13, 2015 85.63 86.03 84.48 84.51 4,400,237 -0.98(-1.15%)
Apr 10, 2015 85.32 85.68 84.54 85.49 4,532,208 -0.12(-0.14%)
Apr 09, 2015 85.22 85.82 84.83 85.61 2,176,735 +0.43(+0.50%)
Apr 08, 2015 85.68 86.44 84.90 85.18 3,161,691 -0.13(-0.15%)
Apr 07, 2015 85.26 85.96 85.14 85.31 2,491,518 +0.03(+0.04%)
Apr 06, 2015 84.52 85.68 84.16 85.28 3,087,789 +0.28(+0.33%)
Apr 02, 2015 82.75 85.00 85.00 85.00 5,005,400 +2.20(+2.66%)
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.