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 (%)
Sep 30, 2009
29.35
29.35
28.47
28.78
8,663,433
-0.45(-1.54%)
Sep 29, 2009
29.40
29.80
29.06
29.23
6,282,899
-0.14(-0.47%)
Sep 28, 2009
28.64
29.48
28.64
29.37
4,193,812
+0.75(+2.61%)
Sep 25, 2009
28.78
28.87
28.25
28.62
7,105,957
-0.23(-0.80%)
Sep 24, 2009
29.35
29.35
28.39
28.85
7,779,460
-0.53(-1.80%)
Sep 23, 2009
30.15
30.25
29.38
29.38
6,375,873
-0.76(-2.52%)
Sep 22, 2009
30.22
30.48
29.94
30.14
6,564,105
+0.18(+0.60%)
Sep 21, 2009
29.34
30.04
29.31
29.96
6,945,546
+0.38(+1.28%)
Sep 18, 2009
29.45
29.66
29.22
29.58
9,781,135
+0.24(+0.82%)
Sep 17, 2009
29.59
29.76
29.21
29.34
9,153,234
+0.05(+0.17%)
Sep 16, 2009
29.23
29.65
29.07
29.29
6,782,430
+0.04(+0.14%)
Sep 15, 2009
29.10
29.41
29.03
29.25
6,059,772
+0.10(+0.34%)
Sep 14, 2009
29.02
29.36
28.93
29.15
5,842,466
-0.15(-0.51%)
Sep 11, 2009
29.38
29.62
29.19
29.30
7,760,854
-0.21(-0.71%)
Sep 10, 2009
29.10
29.64
28.67
29.51
11,999,199
+1.04(+3.65%)
Sep 09, 2009
27.95
28.52
27.79
28.47
8,306,234
+0.60(+2.15%)
Sep 08, 2009
28.07
28.32
27.75
27.87
6,613,676
-0.18(-0.64%)
Sep 04, 2009
27.60
28.07
27.56
28.05
8,622,712
+0.61(+2.22%)
Sep 03, 2009
27.58
27.90
27.36
27.44
7,521,024
+0.03(+0.11%)
Sep 02, 2009
27.12
27.60
26.98
27.41
7,201,391
+0.14(+0.51%)
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
.