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 (%)
Apr 30, 2009
22.09
22.29
21.55
21.83
17,680,160
-0.15(-0.68%)
Apr 29, 2009
22.51
23.44
21.81
21.98
28,298,448
+0.21(+0.96%)
Apr 28, 2009
21.21
22.20
20.96
21.77
12,695,212
+0.31(+1.44%)
Apr 27, 2009
22.05
22.21
21.21
21.46
15,804,341
-0.87(-3.90%)
Apr 24, 2009
21.89
22.51
21.58
22.33
19,478,072
+0.58(+2.67%)
Apr 23, 2009
22.23
22.51
21.54
21.75
17,867,754
-0.58(-2.60%)
Apr 22, 2009
22.00
22.78
21.76
22.33
16,424,141
+0.02(+0.09%)
Apr 21, 2009
22.02
22.43
21.76
22.31
14,693,369
+0.30(+1.36%)
Apr 20, 2009
22.87
22.88
21.74
22.01
14,644,756
-1.21(-5.21%)
Apr 17, 2009
23.77
23.79
22.86
23.22
15,620,711
-0.51(-2.15%)
Apr 16, 2009
22.37
23.82
22.08
23.73
15,480,404
+1.50(+6.75%)
Apr 15, 2009
21.74
22.28
21.67
22.23
12,128,363
+0.32(+1.46%)
Apr 14, 2009
21.79
22.07
21.50
21.91
13,755,423
-0.13(-0.59%)
Apr 13, 2009
22.15
22.22
21.50
22.04
12,855,577
-0.20(-0.90%)
Apr 09, 2009
22.37
22.76
21.84
22.24
14,555,665
+0.32(+1.46%)
Apr 08, 2009
21.25
22.15
21.25
21.92
14,901,342
+0.67(+3.15%)
Apr 07, 2009
21.19
21.51
20.71
21.25
16,330,149
-0.31(-1.44%)
Apr 06, 2009
21.99
22.17
21.02
21.56
18,015,324
-0.66(-2.97%)
Apr 03, 2009
21.05
22.26
21.05
22.22
16,567,324
+0.52(+2.40%)
Apr 02, 2009
21.02
22.10
21.02
21.70
15,332,134
+1.00(+4.83%)
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
.