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 (%)
Feb 29, 2012 37.81 38.00 37.19 37.21 11,123,697 -0.65(-1.72%)
Feb 28, 2012 37.54 37.87 37.20 37.86 5,808,808 +0.28(+0.75%)
Feb 27, 2012 37.10 37.80 37.10 37.58 5,626,760 -0.11(-0.29%)
Feb 24, 2012 37.38 37.82 37.25 37.69 6,314,308 +0.38(+1.02%)
Feb 23, 2012 37.03 37.45 36.83 37.31 6,900,744 +0.23(+0.62%)
Feb 22, 2012 37.50 37.70 37.03 37.08 5,970,053 -0.49(-1.30%)
Feb 21, 2012 37.45 37.84 37.34 37.57 5,326,890 -0.13(-0.34%)
Feb 17, 2012 37.97 38.04 37.67 37.70 5,206,312 -0.20(-0.53%)
Feb 16, 2012 37.40 37.97 37.30 37.90 6,106,802 +0.42(+1.12%)
Feb 15, 2012 37.93 38.00 37.37 37.48 4,686,693 -0.36(-0.95%)
Feb 14, 2012 37.86 37.95 37.60 37.84 4,172,414 -0.04(-0.11%)
Feb 13, 2012 37.69 38.00 37.58 37.88 4,242,002 +0.36(+0.96%)
Feb 10, 2012 37.37 37.71 37.25 37.52 6,364,304 -0.19(-0.50%)
Feb 09, 2012 38.44 38.48 37.37 37.71 8,523,917 -0.40(-1.05%)
Feb 08, 2012 38.53 39.24 37.90 38.11 14,090,865 +0.01(+0.03%)
Feb 07, 2012 37.79 38.29 37.70 38.10 7,899,838 +0.13(+0.34%)
Feb 06, 2012 37.88 38.09 37.77 37.97 4,686,143 -0.22(-0.58%)
Feb 03, 2012 37.48 38.22 37.45 38.19 6,389,497 +1.01(+2.72%)
Feb 02, 2012 37.47 37.48 36.95 37.18 5,781,974 -0.51(-1.35%)
Feb 01, 2012 37.38 37.92 37.35 37.69 4,821,618 +0.63(+1.70%)
Jan 31, 2012 37.67 37.84 36.86 37.06 7,131,786 -0.37(-0.99%)
Jan 30, 2012 36.72 37.60 36.56 37.43 5,866,591 -0.11(-0.29%)
Jan 27, 2012 37.78 37.88 37.37 37.54 4,811,147 -0.43(-1.13%)
Jan 26, 2012 38.32 38.45 37.75 37.97 6,277,121 -0.24(-0.63%)
Jan 25, 2012 37.37 38.34 37.37 38.21 7,133,283 +0.64(+1.70%)
Jan 24, 2012 37.25 37.72 37.08 37.57 7,280,018 +0.13(+0.35%)
Jan 23, 2012 37.60 37.89 37.35 37.44 5,694,727 -0.16(-0.43%)
Jan 20, 2012 37.44 37.68 37.27 37.60 6,595,759 -0.13(-0.34%)
Jan 19, 2012 37.09 37.78 37.07 37.73 5,812,586 +0.34(+0.91%)
Jan 18, 2012 37.20 37.45 36.91 37.39 5,732,917 +0.08(+0.21%)
Jan 17, 2012 37.50 37.90 37.24 37.31 6,561,354 +0.04(+0.11%)
Jan 13, 2012 37.38 37.45 37.03 37.27 5,566,063 -0.34(-0.90%)
Jan 12, 2012 37.50 37.80 37.43 37.61 6,569,679 +0.25(+0.67%)
Jan 11, 2012 36.79 37.55 36.73 37.36 5,216,823 +0.39(+1.05%)
Jan 10, 2012 37.00 37.29 36.84 36.97 6,471,481 +0.16(+0.43%)
Jan 09, 2012 36.63 36.94 36.57 36.81 5,289,575 +0.26(+0.71%)
Jan 06, 2012 36.73 36.75 36.22 36.55 4,207,205 -0.24(-0.65%)
Jan 05, 2012 36.34 36.87 36.23 36.79 4,715,740 +0.30(+0.82%)
Jan 04, 2012 36.29 36.60 36.05 36.49 5,732,181 +0.35(+0.97%)
Dec 30, 2011 36.49 36.52 36.12 36.14 4,531,491 -0.24(-0.66%)
Dec 29, 2011 36.05 36.45 35.95 36.38 3,589,465 +0.48(+1.34%)
Dec 28, 2011 35.97 36.20 35.70 35.90 5,327,592 -0.08(-0.22%)
Dec 27, 2011 35.57 36.26 35.43 35.98 4,226,186 +0.02(+0.06%)
Dec 23, 2011 35.50 35.97 35.37 35.96 5,936,302 +0.96(+2.74%)
Dec 21, 2011 34.81 35.09 34.49 35.00 4,982,400 +0.28(+0.81%)
Dec 20, 2011 34.16 34.95 34.04 34.72 9,960,950 +1.18(+3.52%)
Dec 19, 2011 34.54 34.80 33.41 33.54 6,236,201 -1.05(-3.04%)
Dec 16, 2011 34.03 34.78 34.03 34.59 17,637,920 +0.71(+2.10%)
Dec 15, 2011 34.27 34.41 33.82 33.88 8,493,984 +0.07(+0.21%)
Dec 14, 2011 33.74 34.06 33.58 33.81 6,235,009 -0.02(-0.06%)
Dec 13, 2011 34.39 34.67 33.67 33.83 7,284,490 -0.41(-1.20%)
Dec 12, 2011 34.43 34.51 33.84 34.24 5,487,043 -0.36(-1.04%)
Dec 09, 2011 34.12 34.89 34.03 34.60 4,616,555 +0.67(+1.97%)
Dec 08, 2011 34.58 34.81 33.80 33.93 5,904,288 -0.95(-2.72%)
Dec 07, 2011 34.65 35.09 34.08 34.88 7,778,463 +0.16(+0.46%)
Dec 06, 2011 34.61 35.11 34.47 34.72 8,007,656 +0.15(+0.43%)
Dec 05, 2011 34.93 35.27 34.38 34.57 5,975,779 +0.16(+0.46%)
Dec 02, 2011 34.52 34.75 34.36 34.41 6,708,880 +0.20(+0.58%)
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.