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, 2010
29.89
30.07
29.21
29.96
61,462
+0.39(+1.32%)
Aug 30, 2010
30.23
30.36
29.57
29.57
5,173,538
-0.53(-1.76%)
Aug 27, 2010
30.22
30.10
29.46
30.10
4,878,946
-0.08(-0.28%)
Aug 26, 2010
30.00
30.33
29.69
30.18
200
+0.22(+0.75%)
Aug 25, 2010
29.56
30.14
29.52
29.96
5,170,402
+0.15(+0.50%)
Aug 24, 2010
29.69
30.24
29.58
29.81
1,521
-0.30(-1.00%)
Aug 23, 2010
30.56
30.79
30.05
30.11
4,733,657
-0.20(-0.66%)
Aug 20, 2010
30.37
30.57
29.99
30.31
6,172,453
-0.35(-1.14%)
Aug 19, 2010
31.18
31.24
30.51
30.66
1,520
-0.74(-2.36%)
Aug 18, 2010
30.90
31.66
30.72
31.40
4,785,128
+0.43(+1.39%)
Aug 17, 2010
30.93
31.30
30.80
30.97
4,766,777
+0.27(+0.88%)
Aug 16, 2010
30.58
30.97
30.32
30.70
3,257,688
-0.11(-0.36%)
Aug 13, 2010
30.81
31.03
30.51
30.81
4,063,868
+0.02(+0.06%)
Aug 12, 2010
30.58
30.89
30.43
30.79
5,922,030
-0.30(-0.96%)
Aug 11, 2010
31.59
32.01
31.05
31.09
5,329,474
-0.92(-2.87%)
Aug 10, 2010
32.32
32.48
31.88
32.01
9,272,745
-0.59(-1.81%)
Aug 09, 2010
32.51
32.66
32.29
32.60
3,525,515
+0.24(+0.74%)
Aug 06, 2010
32.36
32.84
31.96
32.36
5,217,959
-0.53(-1.61%)
Aug 05, 2010
32.20
32.94
32.17
32.89
6,821,892
+0.42(+1.29%)
Aug 04, 2010
32.95
33.23
32.25
32.47
9,206,552
+0.11(+0.34%)
Aug 03, 2010
32.37
32.48
31.87
32.36
5,676,638
-0.17(-0.52%)
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
.