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 (%)
Nov 30, 2009
30.72
30.83
30.22
30.72
7,495,414
-0.13(-0.42%)
Nov 27, 2009
30.56
31.02
30.31
30.85
3,064,485
-0.47(-1.50%)
Nov 25, 2009
31.36
31.48
30.78
31.32
6,837,214
-0.38(-1.20%)
Nov 24, 2009
31.93
32.10
31.30
31.70
6,685,619
-0.40(-1.25%)
Nov 23, 2009
31.89
32.34
31.79
32.10
5,356,549
+0.46(+1.45%)
Nov 20, 2009
32.19
32.19
31.54
31.64
5,601,145
-0.66(-2.04%)
Nov 19, 2009
32.54
32.64
31.67
32.30
6,137,449
-0.52(-1.58%)
Nov 18, 2009
32.48
32.85
32.37
32.82
7,536,522
+0.27(+0.83%)
Nov 17, 2009
32.37
32.63
31.91
32.55
7,205,512
+0.20(+0.62%)
Nov 16, 2009
32.15
32.50
31.80
32.35
5,753,859
+0.40(+1.25%)
Nov 13, 2009
31.89
32.03
31.55
31.95
5,422,864
+0.41(+1.30%)
Nov 12, 2009
31.71
31.89
31.37
31.54
6,298,216
-0.37(-1.16%)
Nov 11, 2009
31.77
32.06
31.54
31.91
6,704,731
+0.08(+0.25%)
Nov 10, 2009
31.54
32.01
31.13
31.83
5,957,926
+0.19(+0.60%)
Nov 09, 2009
31.05
31.66
30.97
31.64
6,845,981
+0.63(+2.03%)
Nov 06, 2009
30.79
31.13
30.45
31.01
6,723,687
-0.12(-0.39%)
Nov 05, 2009
30.17
31.24
30.17
31.13
6,713,454
+1.03(+3.42%)
Nov 04, 2009
30.86
31.12
29.70
30.10
15,032,982
-0.06(-0.20%)
Nov 03, 2009
30.08
30.49
29.36
30.16
9,083,622
+0.01(+0.03%)
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
.