Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.