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 30, 2012 37.46 38.16 37.37 37.75 11,385,374 +0.61(+1.64%)
Mar 29, 2012 36.12 37.26 36.03 37.14 8,789,717 +0.85(+2.34%)
Mar 28, 2012 36.63 37.13 36.26 36.29 10,437,699 -0.47(-1.28%)
Mar 27, 2012 37.27 37.45 36.72 36.76 7,713,709 -0.42(-1.13%)
Mar 26, 2012 37.30 37.37 37.05 37.18 8,831,084 +0.10(+0.27%)
Mar 23, 2012 35.87 37.15 35.74 37.08 14,143,231 +1.32(+3.69%)
Mar 22, 2012 35.53 35.86 35.33 35.76 8,332,839 +0.00(+0.00%)
Mar 21, 2012 35.77 35.95 35.67 35.76 7,462,748 +0.08(+0.22%)
Mar 20, 2012 35.80 35.84 35.54 35.68 7,455,003 -0.26(-0.72%)
Mar 19, 2012 35.76 36.19 35.76 35.94 7,144,206 +0.03(+0.08%)
Mar 16, 2012 35.82 36.04 35.72 35.91 12,933,107 +0.07(+0.20%)
Mar 15, 2012 36.00 36.05 35.60 35.84 8,466,269 -0.14(-0.39%)
Mar 14, 2012 36.47 36.61 35.59 35.98 29,194,688 -0.54(-1.48%)
Mar 13, 2012 36.35 36.60 36.21 36.52 8,600,851 +0.34(+0.94%)
Mar 12, 2012 36.38 36.61 36.00 36.18 7,157,571 -0.54(-1.47%)
Mar 09, 2012 36.88 37.07 36.65 36.72 4,479,483 -0.14(-0.38%)
Mar 08, 2012 36.79 37.02 36.70 36.86 5,577,556 +0.27(+0.74%)
Mar 07, 2012 36.48 36.75 36.15 36.59 6,442,813 +0.08(+0.22%)
Mar 06, 2012 36.67 36.71 36.07 36.51 8,428,693 -0.45(-1.22%)
Mar 05, 2012 37.03 37.07 36.51 36.96 7,151,804 -0.18(-0.48%)
Mar 02, 2012 37.27 37.42 36.94 37.14 6,541,680 -0.32(-0.85%)
Mar 01, 2012 37.33 37.56 37.02 37.46 8,140,642 +0.25(+0.67%)
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%)
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.