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, 2010
33.55
34.07
32.89
33.08
9,566,945
-0.38(-1.14%)
Apr 29, 2010
33.35
33.73
33.19
33.46
7,861,672
+0.40(+1.21%)
Apr 28, 2010
32.95
33.19
32.48
33.06
8,384,733
+0.39(+1.19%)
Apr 27, 2010
33.26
33.42
32.55
32.67
10,342,344
-0.84(-2.51%)
Apr 26, 2010
32.95
33.75
32.94
33.51
9,407,823
+0.37(+1.12%)
Apr 23, 2010
33.07
33.36
32.84
33.14
7,960,770
-0.11(-0.33%)
Apr 22, 2010
32.76
33.32
32.31
33.25
12,997,241
+0.17(+0.51%)
Apr 21, 2010
33.13
33.19
32.79
33.08
9,389,687
-0.09(-0.27%)
Apr 20, 2010
32.96
33.48
32.85
33.17
11,071,488
+0.46(+1.41%)
Apr 19, 2010
33.02
33.16
32.41
32.71
11,308,407
-0.29(-0.88%)
Apr 16, 2010
32.73
33.10
32.67
33.00
15,342,950
+0.11(+0.33%)
Apr 15, 2010
32.64
33.03
32.60
32.89
6,945,975
+0.02(+0.06%)
Apr 14, 2010
32.22
32.87
32.01
32.87
8,786,803
+0.10(+0.31%)
Apr 13, 2010
32.68
32.94
32.60
32.77
6,997,362
+0.07(+0.21%)
Apr 12, 2010
32.78
32.78
32.43
32.70
5,670,797
+0.07(+0.21%)
Apr 09, 2010
32.33
32.93
32.12
32.63
7,433,214
+0.43(+1.34%)
Apr 08, 2010
31.59
32.32
31.59
32.20
9,762,981
+0.11(+0.34%)
Apr 07, 2010
31.96
32.29
31.72
32.09
12,317,256
+0.10(+0.31%)
Apr 06, 2010
31.75
32.05
31.58
31.99
6,016,810
+0.21(+0.66%)
Apr 05, 2010
31.37
31.92
31.23
31.78
6,999,010
+0.37(+1.18%)
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
.