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 (%)
Jan 29, 2010
26.94
27.88
26.82
27.45
11,949,604
+0.64(+2.39%)
Jan 28, 2010
27.09
27.13
26.43
26.81
17,431,636
-0.14(-0.52%)
Jan 27, 2010
27.17
27.18
26.56
26.95
10,235,980
-0.23(-0.85%)
Jan 26, 2010
27.32
27.44
26.99
27.18
8,381,946
-0.23(-0.84%)
Jan 25, 2010
27.54
27.54
26.65
27.41
10,453,722
+0.21(+0.77%)
Jan 22, 2010
27.89
28.13
27.18
27.20
9,388,191
-0.86(-3.06%)
Jan 21, 2010
28.68
29.00
27.92
28.06
9,953,929
-0.56(-1.96%)
Jan 20, 2010
28.49
28.73
28.03
28.62
6,127,423
-0.11(-0.38%)
Jan 19, 2010
28.08
28.74
28.08
28.73
5,527,180
+0.57(+2.02%)
Jan 15, 2010
28.68
28.16
28.16
28.16
8,472,000
-0.63(-2.19%)
Jan 14, 2010
28.89
29.02
28.62
28.79
6,259,448
-0.23(-0.79%)
Jan 13, 2010
28.87
29.17
28.60
29.02
5,093,491
+0.52(+1.82%)
Jan 12, 2010
29.01
29.17
28.44
28.50
6,504,585
-0.67(-2.30%)
Jan 11, 2010
28.85
29.25
28.72
29.17
5,861,639
+0.41(+1.43%)
Jan 08, 2010
28.55
28.84
28.36
28.76
7,380,797
+0.04(+0.14%)
Jan 07, 2010
28.92
28.93
28.63
28.72
7,844,455
-0.30(-1.03%)
Jan 06, 2010
29.02
29.15
28.57
29.02
8,161,005
-0.07(-0.24%)
Jan 05, 2010
29.29
29.42
28.94
29.09
9,362,282
-0.33(-1.12%)
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
.