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 28, 2013 56.72 58.02 56.72 57.62 10,451,752 +0.99(+1.75%)
Mar 27, 2013 56.44 56.75 55.95 56.63 4,629,567 -0.28(-0.49%)
Mar 26, 2013 56.82 57.23 56.45 56.91 6,839,068 +0.37(+0.65%)
Mar 25, 2013 56.94 57.41 56.04 56.54 5,134,670 -0.25(-0.44%)
Mar 22, 2013 56.44 57.06 56.08 56.79 4,254,379 +0.68(+1.21%)
Mar 21, 2013 56.08 56.35 55.82 56.11 3,445,534 -0.25(-0.44%)
Mar 20, 2013 55.95 56.49 55.91 56.36 5,238,100 +0.88(+1.59%)
Mar 19, 2013 56.36 56.42 55.17 55.48 7,165,351 -0.74(-1.32%)
Mar 18, 2013 56.08 56.60 55.87 56.22 4,500,400 -0.43(-0.76%)
Mar 15, 2013 56.95 57.01 56.19 56.65 13,898,124 -0.67(-1.17%)
Mar 14, 2013 56.92 57.35 56.84 57.32 5,214,932 +0.69(+1.22%)
Mar 13, 2013 56.45 56.78 56.26 56.63 5,579,883 +0.21(+0.37%)
Mar 12, 2013 57.15 57.21 56.36 56.42 9,343,605 -0.84(-1.47%)
Mar 11, 2013 57.44 57.47 56.78 57.26 8,501,112 -0.20(-0.35%)
Mar 08, 2013 56.72 57.85 56.67 57.46 10,274,285 +0.68(+1.20%)
Mar 07, 2013 56.75 56.89 55.70 56.78 14,357,720 +1.32(+2.38%)
Mar 06, 2013 55.31 56.07 55.00 55.46 8,274,518 +0.41(+0.74%)
Mar 05, 2013 54.39 55.55 54.34 55.05 6,826,474 +0.89(+1.64%)
Mar 04, 2013 53.37 54.16 53.13 54.16 5,976,081 +0.54(+1.01%)
Mar 01, 2013 53.04 53.99 52.66 53.62 6,780,690 +0.45(+0.85%)
Feb 28, 2013 53.32 53.62 53.14 53.17 4,029,678 -0.14(-0.26%)
Feb 27, 2013 52.32 53.42 52.04 53.31 6,216,226 +1.03(+1.97%)
Feb 26, 2013 51.69 52.37 51.69 52.28 5,270,002 -0.71(-1.34%)
Feb 22, 2013 52.67 53.00 52.52 52.99 4,390,893 +0.38(+0.72%)
Feb 21, 2013 52.97 53.08 52.33 52.61 6,022,669 -0.62(-1.16%)
Feb 20, 2013 53.52 53.88 53.13 53.23 4,176,970 -0.56(-1.04%)
Feb 19, 2013 53.61 53.90 53.45 53.79 4,890,231 +0.27(+0.50%)
Feb 15, 2013 53.72 53.88 53.29 53.52 8,872,566 -0.11(-0.21%)
Feb 14, 2013 52.64 53.89 52.54 53.63 8,479,130 +0.78(+1.48%)
Feb 13, 2013 52.61 53.65 52.26 52.85 9,524,052 +0.35(+0.67%)
Feb 12, 2013 52.03 52.69 52.03 52.50 5,841,848 +0.37(+0.71%)
Feb 11, 2013 52.28 52.30 51.82 52.13 5,250,173 -0.44(-0.84%)
Feb 08, 2013 52.16 52.85 52.16 52.57 6,173,786 +0.21(+0.40%)
Feb 07, 2013 52.00 52.38 51.37 52.36 7,616,370 +0.35(+0.67%)
Feb 06, 2013 51.01 52.72 50.70 52.01 13,206,887 +1.57(+3.11%)
Feb 04, 2013 50.44 50.83 50.11 50.44 4,482,561 -0.44(-0.86%)
Feb 01, 2013 50.77 51.18 50.55 50.88 7,565,323 +0.36(+0.71%)
Jan 31, 2013 50.05 50.73 49.90 50.52 4,336,622 +0.38(+0.76%)
Jan 30, 2013 50.02 50.34 49.70 50.14 4,282,903 +0.08(+0.16%)
Jan 29, 2013 49.89 50.22 49.50 50.06 5,056,665 -0.03(-0.06%)
Jan 28, 2013 50.57 50.63 50.00 50.09 5,119,205 -0.31(-0.62%)
Jan 25, 2013 50.88 50.99 50.19 50.40 5,104,935 -0.40(-0.79%)
Jan 24, 2013 50.73 51.29 50.61 50.80 4,727,575 -0.02(-0.04%)
Jan 23, 2013 50.08 50.97 50.05 50.82 4,691,095 +0.49(+0.97%)
Jan 22, 2013 49.81 50.33 49.50 50.33 5,200,568 +0.40(+0.80%)
Jan 18, 2013 49.58 49.93 49.41 49.93 4,027,067 +0.53(+1.07%)
Jan 17, 2013 49.51 50.18 49.23 49.40 6,749,738 +0.23(+0.47%)
Jan 16, 2013 49.08 49.31 48.84 49.17 3,370,427 +0.04(+0.08%)
Jan 15, 2013 49.02 49.22 48.95 49.13 4,586,059 -0.17(-0.34%)
Jan 14, 2013 49.65 49.78 48.91 49.30 5,153,762 -0.31(-0.62%)
Jan 11, 2013 49.69 49.87 49.43 49.61 2,726,043 -0.20(-0.40%)
Jan 10, 2013 49.95 49.99 49.44 49.81 4,660,738 +0.18(+0.36%)
Jan 09, 2013 50.11 50.28 49.39 49.63 5,281,380 -0.52(-1.04%)
Jan 08, 2013 49.07 50.15 48.85 50.15 8,977,146 +1.03(+2.10%)
Jan 07, 2013 49.08 49.21 48.55 49.12 4,946,709 -0.25(-0.51%)
Jan 04, 2013 49.80 49.94 49.26 49.37 5,977,779 -0.41(-0.82%)
Jan 03, 2013 49.63 49.96 49.46 49.78 5,771,885 +0.02(+0.04%)
Jan 02, 2013 49.54 49.76 47.83 49.76 8,168,731 +1.93(+4.04%)
Dec 31, 2012 46.78 47.88 46.73 47.83 6,291,653 +0.90(+1.92%)
Dec 28, 2012 47.03 47.50 46.92 46.93 3,751,024 -0.49(-1.03%)
Dec 27, 2012 47.45 47.58 46.70 47.42 4,140,895 -0.06(-0.13%)
Dec 26, 2012 47.52 47.81 47.17 47.48 3,788,642 +0.03(+0.06%)
Dec 24, 2012 47.50 47.75 47.35 47.45 1,881,197 -0.12(-0.25%)
Dec 21, 2012 47.94 48.12 47.35 47.57 8,178,800 -0.69(-1.43%)
Dec 20, 2012 47.72 48.29 47.53 48.26 6,532,907 +0.62(+1.30%)
Dec 19, 2012 48.23 48.27 47.64 47.64 5,732,214 -0.51(-1.06%)
Dec 18, 2012 47.88 48.54 47.70 48.15 8,043,212 +0.21(+0.44%)
Dec 17, 2012 46.91 47.95 46.91 47.94 6,153,478 +1.17(+2.50%)
Dec 14, 2012 46.63 47.13 46.48 46.77 6,103,483 +0.08(+0.17%)
Dec 13, 2012 47.04 47.37 46.48 46.69 5,313,711 -0.57(-1.21%)
Dec 12, 2012 47.27 47.90 47.18 47.26 7,334,184 +0.13(+0.28%)
Dec 11, 2012 46.80 47.16 46.64 47.13 5,221,361 +0.50(+1.07%)
Dec 10, 2012 46.64 47.05 46.58 46.63 5,986,486 -0.18(-0.40%)
Dec 07, 2012 46.40 46.85 46.40 46.81 5,986,402 +0.24(+0.53%)
Dec 06, 2012 46.11 46.58 45.88 46.57 9,620,365 +0.52(+1.13%)
Dec 05, 2012 46.81 46.81 46.00 46.05 11,972,212 -0.65(-1.39%)
Dec 04, 2012 46.94 46.99 46.40 46.70 8,570,116 -0.60(-1.27%)
Nov 30, 2012 46.98 47.39 46.90 47.30 6,712,399 +0.26(+0.55%)
Nov 29, 2012 47.03 47.41 46.91 47.04 7,262,769 +0.05(+0.11%)
Nov 28, 2012 46.14 47.00 46.02 46.99 6,992,359 +0.39(+0.84%)
Nov 27, 2012 46.35 46.81 46.13 46.60 7,555,743 +0.08(+0.17%)
Nov 26, 2012 45.82 46.54 45.76 46.52 4,465,203 +0.37(+0.80%)
Nov 23, 2012 45.18 46.15 45.18 46.15 3,831,644 +1.18(+2.62%)
Nov 21, 2012 45.61 45.62 44.95 44.97 6,692,055 -0.66(-1.45%)
Nov 20, 2012 45.35 45.90 45.18 45.63 5,892,580 +0.35(+0.77%)
Nov 19, 2012 44.81 45.28 44.71 45.28 5,880,523 +0.58(+1.30%)
Nov 16, 2012 44.04 44.76 43.90 44.70 7,377,424 +0.66(+1.50%)
Nov 15, 2012 44.16 44.60 43.78 44.04 6,115,192 -0.06(-0.14%)
Nov 14, 2012 44.72 44.91 44.01 44.10 5,686,907 -0.51(-1.14%)
Nov 13, 2012 44.41 44.91 44.32 44.61 5,583,353 -0.04(-0.09%)
Nov 12, 2012 44.73 44.78 44.20 44.65 4,611,186 -0.02(-0.04%)
Nov 09, 2012 44.02 44.99 43.86 44.67 6,443,025 +0.54(+1.22%)
Nov 08, 2012 44.92 45.40 44.09 44.13 9,039,505 -0.78(-1.74%)
Nov 07, 2012 43.53 45.24 43.46 44.91 13,351,782 +1.80(+4.18%)
Nov 06, 2012 43.37 43.50 42.61 43.11 6,726,069 +0.07(+0.16%)
Nov 05, 2012 43.01 43.29 42.61 43.04 7,389,989 -0.32(-0.74%)
Nov 02, 2012 44.13 44.22 43.18 43.36 8,563,379 -0.44(-1.00%)
Nov 01, 2012 43.67 44.03 43.41 43.80 6,571,250 +0.33(+0.76%)
Oct 31, 2012 44.08 44.08 42.94 43.47 6,286,216 -0.17(-0.39%)
Oct 26, 2012 43.33 43.64 43.64 43.64 5,186,100 +0.05(+0.11%)
Oct 25, 2012 44.28 44.37 43.50 43.59 5,028,436 -0.42(-0.95%)
Oct 24, 2012 44.09 44.22 43.88 44.01 5,394,736 -0.01(-0.02%)
Oct 23, 2012 44.27 44.30 43.88 44.02 7,575,073 -0.91(-2.03%)
Oct 19, 2012 45.79 45.90 44.64 44.93 6,309,963 -0.95(-2.07%)
Oct 18, 2012 44.98 46.14 44.98 45.88 3,829,717 +0.22(+0.48%)
Oct 17, 2012 45.93 45.93 45.28 45.66 6,191,328 +0.37(+0.82%)
Oct 16, 2012 45.09 45.47 45.07 45.29 5,238,803 +0.32(+0.71%)
Oct 15, 2012 45.06 45.20 44.45 44.97 6,205,794 -0.09(-0.20%)
Oct 12, 2012 44.92 45.44 44.85 45.06 4,735,080 +0.05(+0.11%)
Oct 11, 2012 45.76 45.76 44.77 45.01 5,407,791 -0.33(-0.73%)
Oct 10, 2012 45.55 45.69 45.30 45.34 4,564,793 -0.22(-0.48%)
Oct 09, 2012 46.50 46.59 45.55 45.56 5,013,977 -0.94(-2.02%)
Oct 08, 2012 46.18 46.50 45.97 46.50 4,825,253 +0.32(+0.69%)
Oct 05, 2012 45.96 46.37 45.83 46.18 5,437,892 +0.35(+0.76%)
Oct 04, 2012 45.26 46.04 45.25 45.83 5,996,223 +0.03(+0.07%)
Oct 03, 2012 45.53 46.09 45.53 45.80 6,045,322 +0.50(+1.10%)
Oct 02, 2012 45.54 45.80 45.16 45.30 5,785,821 -0.20(-0.44%)
Oct 01, 2012 45.43 45.99 45.38 45.50 4,724,276 +0.16(+0.36%)
Sep 28, 2012 45.24 45.70 44.96 45.34 6,944,157 -0.05(-0.10%)
Sep 27, 2012 45.00 45.70 44.87 45.38 5,069,234 +0.74(+1.66%)
Sep 26, 2012 44.91 44.91 44.31 44.64 7,457,120 -0.35(-0.78%)
Sep 25, 2012 45.69 46.12 44.99 44.99 7,885,398 -0.83(-1.81%)
Sep 24, 2012 45.76 46.11 45.60 45.82 5,551,003 -0.08(-0.17%)
Sep 21, 2012 46.18 46.56 45.86 45.90 9,065,200 +0.11(+0.24%)
Sep 20, 2012 45.30 45.81 45.29 45.79 6,093,016 +0.28(+0.62%)
Sep 19, 2012 44.85 45.72 44.66 45.51 9,092,004 +0.64(+1.43%)
Sep 18, 2012 44.65 45.02 44.56 44.87 7,337,662 +0.00(+0.00%)
Sep 17, 2012 44.60 45.06 44.42 44.87 9,164,312 +0.16(+0.36%)
Sep 14, 2012 44.13 45.07 43.93 44.71 7,847,784 +0.38(+0.86%)
Sep 13, 2012 43.07 44.48 43.01 44.33 9,777,773 +1.26(+2.93%)
Sep 12, 2012 43.32 43.32 42.98 43.07 4,861,681 +0.03(+0.07%)
Sep 11, 2012 42.96 43.18 42.66 43.04 5,071,455 -0.03(-0.07%)
Sep 10, 2012 43.55 43.84 43.07 43.07 5,535,582 -0.57(-1.31%)
Sep 07, 2012 43.25 43.83 43.25 43.64 8,016,163 +0.42(+0.97%)
Sep 06, 2012 42.41 43.31 42.40 43.22 9,108,061 +0.97(+2.30%)
Sep 05, 2012 41.87 42.72 41.81 42.25 10,038,624 +0.90(+2.18%)
Sep 04, 2012 41.49 41.60 41.03 41.35 5,808,237 -0.20(-0.48%)
Aug 31, 2012 41.56 41.94 41.44 41.55 6,964,569 +0.07(+0.17%)
Aug 30, 2012 41.61 41.82 41.26 41.48 8,218,324 -0.37(-0.88%)
Aug 29, 2012 41.32 42.14 41.13 41.85 8,173,358 -0.01(-0.02%)
Aug 27, 2012 41.98 42.22 41.81 41.86 4,712,390 -0.23(-0.55%)
Aug 24, 2012 41.93 42.39 41.77 42.09 5,168,182 +0.29(+0.69%)
Aug 23, 2012 42.01 42.12 41.63 41.80 5,339,692 -0.39(-0.92%)
Aug 22, 2012 42.22 42.38 41.96 42.19 5,290,959 +0.02(+0.05%)
Aug 21, 2012 42.83 43.00 42.15 42.17 6,415,135 -0.57(-1.33%)
Aug 20, 2012 42.55 43.05 42.46 42.74 9,968,533 +0.13(+0.31%)
Aug 17, 2012 42.74 42.89 42.51 42.61 5,641,498 +0.09(+0.21%)
Aug 16, 2012 42.79 42.79 42.50 42.52 5,931,956 -0.17(-0.40%)
Aug 15, 2012 42.45 42.80 42.41 42.69 6,018,702 +0.28(+0.66%)
Aug 14, 2012 42.72 42.72 42.26 42.41 12,848,720 -0.26(-0.61%)
Aug 13, 2012 42.51 42.75 42.35 42.67 6,661,675 -0.23(-0.54%)
Aug 10, 2012 42.29 42.91 42.24 42.90 7,771,903 +0.35(+0.82%)
Aug 09, 2012 42.16 42.56 42.13 42.55 7,558,371 +0.24(+0.57%)
Aug 08, 2012 41.70 42.31 41.52 42.31 8,100,566 +0.37(+0.88%)
Aug 07, 2012 41.89 41.97 41.62 41.94 10,457,705 +0.33(+0.79%)
Aug 06, 2012 40.94 41.83 40.83 41.61 10,205,643 +0.23(+0.56%)
Aug 03, 2012 40.66 41.39 40.49 41.38 13,759,430 +0.71(+1.75%)
Aug 02, 2012 38.93 40.96 38.85 40.67 18,376,320 +1.07(+2.70%)
Aug 01, 2012 38.99 39.93 37.96 39.60 14,553,285 +0.48(+1.23%)
Jul 31, 2012 38.64 39.40 38.48 39.12 10,040,666 +0.54(+1.40%)
Jul 30, 2012 38.93 39.12 38.48 38.58 7,169,191 -0.40(-1.03%)
Jul 27, 2012 38.64 39.24 38.52 38.98 5,655,495 +0.63(+1.64%)
Jul 26, 2012 39.07 39.20 38.33 38.35 8,561,886 -0.20(-0.52%)
Jul 25, 2012 37.96 38.88 37.83 38.55 9,437,311 +0.67(+1.77%)
Jul 24, 2012 37.28 37.98 36.95 37.88 11,024,998 +0.39(+1.04%)
Jul 23, 2012 38.36 38.40 37.09 37.49 13,183,458 -1.37(-3.53%)
Jul 20, 2012 39.00 39.39 38.61 38.86 8,051,195 -0.28(-0.72%)
Jul 19, 2012 38.90 39.49 38.87 39.14 8,428,618 +0.22(+0.57%)
Jul 18, 2012 38.54 38.98 38.33 38.92 6,730,051 +0.19(+0.49%)
Jul 17, 2012 38.15 38.88 38.15 38.73 6,153,034 +0.61(+1.60%)
Jul 16, 2012 38.13 38.22 37.91 38.12 3,849,426 -0.07(-0.18%)
Jul 13, 2012 37.82 38.25 37.82 38.19 4,612,468 +0.48(+1.27%)
Jul 12, 2012 37.75 38.04 37.43 37.71 4,594,578 -0.39(-1.02%)
Jul 11, 2012 37.76 38.23 37.67 38.10 7,439,653 +0.37(+0.98%)
Jul 10, 2012 38.14 38.35 37.50 37.73 6,355,821 -0.38(-1.00%)
Jul 09, 2012 38.43 38.47 37.99 38.11 4,965,127 -0.48(-1.24%)
Jul 06, 2012 37.99 38.65 37.99 38.59 5,834,493 +0.30(+0.78%)
Jul 05, 2012 38.63 38.77 38.27 38.29 5,664,351 -0.55(-1.42%)
Jul 03, 2012 38.64 38.95 38.49 38.84 2,344,261 +0.09(+0.23%)
Jul 02, 2012 38.51 38.76 38.35 38.75 4,588,007 +0.25(+0.65%)
Jun 29, 2012 38.28 38.50 38.02 38.50 6,793,484 +0.63(+1.66%)
Jun 28, 2012 37.67 37.97 37.46 37.87 9,707,597 -0.13(-0.34%)
Jun 27, 2012 37.24 38.09 37.14 38.00 7,363,335 +0.85(+2.29%)
Jun 26, 2012 36.69 37.26 36.59 37.15 5,347,867 +0.53(+1.45%)
Jun 25, 2012 37.06 37.20 36.57 36.62 6,874,738 -0.87(-2.32%)
Jun 22, 2012 37.40 37.57 37.14 37.49 7,582,649 +0.22(+0.59%)
Jun 21, 2012 37.28 37.41 36.95 37.27 9,014,241 +0.14(+0.38%)
Jun 20, 2012 37.34 37.60 36.78 37.13 5,952,102 -0.20(-0.54%)
Jun 19, 2012 37.36 37.50 37.05 37.33 8,264,921 +0.18(+0.48%)
Jun 18, 2012 36.50 37.19 36.34 37.15 10,574,097 +0.73(+2.00%)
Jun 15, 2012 35.60 36.47 35.51 36.42 10,579,823 +0.99(+2.79%)
Jun 14, 2012 34.96 35.59 34.87 35.43 5,961,425 +0.60(+1.72%)
Jun 13, 2012 35.28 35.37 34.73 34.83 5,317,226 -0.50(-1.42%)
Jun 12, 2012 34.59 35.37 34.54 35.33 4,833,033 +0.77(+2.23%)
Jun 11, 2012 35.94 35.95 34.54 34.56 7,511,907 -0.67(-1.90%)
Jun 08, 2012 34.86 35.32 34.66 35.23 6,685,835 +0.23(+0.66%)
Jun 07, 2012 35.21 35.42 34.86 35.00 7,677,692 +0.14(+0.40%)
Jun 06, 2012 34.21 34.86 34.15 34.86 4,544,910 +0.82(+2.41%)
Jun 05, 2012 34.00 34.12 33.75 34.04 4,855,300 -0.08(-0.23%)
Jun 04, 2012 33.74 34.37 33.64 34.12 7,597,613 +0.36(+1.07%)
Jun 01, 2012 34.21 34.55 33.62 33.76 7,348,462 -0.71(-2.06%)
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%)
May 01, 2012 37.48 38.16 37.43 37.92 6,843,618 +0.45(+1.19%)
Apr 30, 2012 37.90 38.09 37.35 37.48 5,936,289 -0.59(-1.56%)
Apr 27, 2012 37.96 38.21 37.81 38.07 6,184,316 +0.19(+0.50%)
Apr 26, 2012 37.21 37.99 37.14 37.88 6,423,599 +0.70(+1.88%)
Apr 25, 2012 36.61 37.24 36.55 37.18 6,491,016 +0.76(+2.09%)
Apr 24, 2012 36.35 36.53 36.21 36.42 4,821,462 +0.15(+0.41%)
Apr 23, 2012 36.34 36.41 36.06 36.27 5,096,275 -0.33(-0.90%)
Apr 20, 2012 36.33 36.69 36.31 36.60 5,570,390 +0.29(+0.80%)
Apr 19, 2012 36.28 36.53 36.07 36.31 4,640,747 +0.09(+0.25%)
Apr 18, 2012 36.10 36.38 36.02 36.22 4,577,517 -0.11(-0.30%)
Apr 17, 2012 35.65 36.49 35.63 36.33 4,492,589 +0.62(+1.74%)
Apr 16, 2012 35.75 35.91 35.57 35.71 5,764,497 +0.02(+0.06%)
Apr 13, 2012 36.03 36.31 35.63 35.69 6,282,018 -0.34(-0.94%)
Apr 12, 2012 35.75 36.20 35.67 36.03 5,433,599 +0.31(+0.87%)
Apr 11, 2012 35.59 35.91 35.56 35.72 4,456,328 +0.31(+0.88%)
Apr 10, 2012 35.91 36.13 35.24 35.41 6,230,796 -0.62(-1.72%)
Apr 09, 2012 36.20 36.37 36.02 36.03 4,387,073 -0.62(-1.69%)
Apr 05, 2012 36.82 36.97 36.63 36.65 5,914,417 -0.27(-0.73%)
Apr 04, 2012 37.35 37.35 36.78 36.92 7,475,402 -0.57(-1.52%)
Apr 03, 2012 37.45 37.68 37.14 37.49 7,912,608 -0.10(-0.27%)
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.