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 (%)
May 28, 2010
30.99
31.69
30.61
30.99
12,803,290
+0.05(+0.16%)
May 27, 2010
30.09
30.98
29.95
30.94
9,045,858
+1.41(+4.77%)
May 26, 2010
29.94
30.23
29.34
29.53
200
-0.26(-0.87%)
May 25, 2010
29.05
29.82
28.46
29.79
12,222,688
+0.02(+0.07%)
May 24, 2010
29.97
30.37
29.71
29.77
6,599,893
-0.31(-1.03%)
May 21, 2010
29.23
30.18
29.08
30.08
11,930,542
+0.34(+1.14%)
May 20, 2010
30.10
30.44
29.74
29.74
200
-1.02(-3.32%)
May 19, 2010
30.44
30.97
30.10
30.76
15,099,633
+0.12(+0.39%)
May 18, 2010
30.66
31.02
30.45
30.64
300
+0.01(+0.03%)
May 17, 2010
30.59
30.84
29.95
30.63
7,187,934
+0.07(+0.23%)
May 14, 2010
30.56
31.16
30.37
30.56
12,238,764
-0.60(-1.93%)
May 13, 2010
31.41
31.67
31.12
31.16
8,383,248
-0.31(-0.99%)
May 12, 2010
31.64
31.78
31.09
31.47
8,434,475
-0.01(-0.03%)
May 11, 2010
31.58
31.99
31.40
31.48
7,287,681
-0.01(-0.03%)
May 10, 2010
31.55
31.59
31.16
31.49
13,022,544
+1.24(+4.10%)
May 07, 2010
30.74
31.27
29.82
30.25
14,439,755
-0.44(-1.43%)
May 06, 2010
31.53
31.88
28.43
30.69
100
-1.74(-5.37%)
May 05, 2010
32.01
32.57
31.72
32.43
16,537,035
-0.24(-0.73%)
May 04, 2010
33.50
33.66
32.65
32.67
2,800
-1.21(-3.57%)
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
.