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 29, 2009
23.46
23.83
22.93
23.42
10,065,960
-0.13(-0.55%)
May 28, 2009
23.34
23.77
22.69
23.55
11,861,607
+0.55(+2.39%)
May 27, 2009
23.45
23.99
22.90
23.00
13,456,460
-0.51(-2.17%)
May 26, 2009
22.64
23.58
22.64
23.51
11,075,598
+0.65(+2.84%)
May 22, 2009
23.11
23.28
22.81
22.86
8,649,911
-0.14(-0.61%)
May 21, 2009
23.14
23.35
22.70
23.00
10,413,379
-0.51(-2.17%)
May 20, 2009
24.24
24.35
23.40
23.51
11,271,234
-0.55(-2.29%)
May 19, 2009
24.68
25.24
24.02
24.06
11,600,727
-0.82(-3.30%)
May 18, 2009
23.75
24.94
23.60
24.88
8,654,579
+1.36(+5.78%)
May 15, 2009
23.98
24.44
23.38
23.52
11,870,747
-0.57(-2.37%)
May 14, 2009
24.39
24.75
23.93
24.09
10,885,823
-0.33(-1.35%)
May 13, 2009
23.55
24.66
23.19
24.42
16,780,884
+0.80(+3.39%)
May 12, 2009
24.53
24.68
23.50
23.62
11,859,972
-0.75(-3.08%)
May 11, 2009
24.79
25.09
24.26
24.37
8,809,764
-0.83(-3.29%)
May 08, 2009
25.03
25.37
24.38
25.20
11,853,857
+0.57(+2.31%)
May 07, 2009
25.07
25.71
24.54
24.63
14,061,184
-0.33(-1.32%)
May 06, 2009
24.10
24.99
23.80
24.96
10,549,870
+0.62(+2.55%)
May 05, 2009
24.37
24.57
23.54
24.34
11,201,559
-0.10(-0.41%)
May 04, 2009
22.94
24.58
22.90
24.44
17,356,468
+1.60(+7.01%)
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
.