Time Warner (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

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%)
Sep 01, 2009	27.71	28.53	27.19	27.27	9,636,892	-0.64(-2.29%)
Aug 31, 2009	28.13	28.37	27.63	27.91	7,129,426	-0.42(-1.48%)
Aug 28, 2009	28.59	28.63	28.05	28.33	6,708,266	-0.10(-0.35%)
Aug 27, 2009	28.52	28.68	28.08	28.43	7,025,422	-0.32(-1.11%)
Aug 26, 2009	28.46	28.81	28.17	28.75	8,513,221	+0.21(+0.74%)
Aug 25, 2009	28.92	29.06	28.51	28.54	6,658,206	-0.19(-0.66%)
Aug 24, 2009	28.31	28.93	28.08	28.73	9,149,595	+0.45(+1.59%)
Aug 21, 2009	27.73	28.32	27.63	28.28	8,073,281	+0.83(+3.02%)
Aug 20, 2009	27.35	27.54	27.11	27.45	5,973,232	+0.13(+0.48%)
Aug 19, 2009	26.59	27.38	26.59	27.32	6,039,679	+0.48(+1.79%)
Aug 18, 2009	26.78	27.00	26.53	26.84	4,975,942	+0.08(+0.30%)
Aug 17, 2009	27.17	27.26	26.58	26.76	6,622,325	-0.79(-2.87%)
Aug 14, 2009	27.95	28.00	27.25	27.55	5,849,624	-0.37(-1.33%)
Aug 13, 2009	28.15	28.15	27.48	27.92	6,151,464	-0.23(-0.82%)
Aug 12, 2009	27.73	28.40	27.66	28.15	6,185,392	+0.41(+1.48%)
Aug 11, 2009	28.00	28.20	27.41	27.74	5,165,996	-0.51(-1.81%)
Aug 10, 2009	28.05	28.27	27.82	28.25	5,778,639	-0.09(-0.32%)
Aug 07, 2009	27.78	28.50	27.46	28.34	7,660,231	+1.01(+3.70%)
Aug 06, 2009	27.58	27.80	27.10	27.33	7,268,216	-0.09(-0.33%)
Aug 05, 2009	28.02	28.08	27.15	27.42	7,054,010	-0.52(-1.85%)
Aug 04, 2009	27.30	28.09	27.13	27.94	11,315,852	+0.73(+2.67%)
Aug 03, 2009	26.63	27.38	26.54	27.21	7,220,092	+0.55(+2.06%)
Jul 31, 2009	26.73	26.84	26.01	26.66	8,351,573	-0.15(-0.56%)
Jul 30, 2009	26.80	27.12	26.58	26.81	10,947,161	+0.29(+1.09%)
Jul 29, 2009	27.25	27.48	26.41	26.52	12,640,601	-0.49(-1.81%)
Jul 28, 2009	27.48	27.62	26.89	27.01	12,556,228	-0.49(-1.78%)
Jul 27, 2009	27.76	27.79	27.28	27.50	8,261,776	-0.08(-0.29%)
Jul 24, 2009	27.76	28.05	27.24	27.58	1,948	-0.30(-1.08%)
Jul 23, 2009	26.88	28.07	26.76	27.88	9,045,533	+1.09(+4.07%)
Jul 22, 2009	26.89	27.25	26.63	26.79	8,054,355	-0.20(-0.74%)
Jul 21, 2009	27.45	27.63	26.65	26.99	8,456,477	-0.46(-1.68%)
Jul 20, 2009	26.25	27.56	26.25	27.45	11,657,215	+1.30(+4.97%)
Jul 17, 2009	26.52	26.60	25.99	26.15	8,033,797	-0.45(-1.69%)
Jul 16, 2009	25.72	26.70	25.57	26.60	11,117,357	+0.89(+3.46%)
Jul 15, 2009	24.95	25.80	24.95	25.71	10,280,913	+0.84(+3.38%)
Jul 14, 2009	24.40	24.98	24.35	24.87	6,494,688	+0.44(+1.80%)
Jul 13, 2009	23.99	24.47	23.97	24.43	7,190,621	+0.48(+2.00%)
Jul 10, 2009	23.88	24.18	23.72	23.95	7,591,600	-0.05(-0.21%)
Jul 09, 2009	23.56	24.17	23.48	24.00	7,725,890	+0.50(+2.13%)
Jul 08, 2009	23.49	23.74	23.34	23.50	11,255,045	+0.08(+0.34%)
Jul 07, 2009	24.24	24.24	23.37	23.42	8,408,935	-0.82(-3.38%)
Jul 06, 2009	24.13	24.58	23.95	24.24	7,935,195	+0.03(+0.12%)
Jul 02, 2009	24.96	25.03	24.21	24.21	10,141,591	-1.13(-4.46%)
Jul 01, 2009	25.29	26.07	25.29	25.34	10,164,846	+0.15(+0.60%)
Jun 30, 2009	25.38	25.50	24.62	25.19	10,231,150	-0.14(-0.55%)
Jun 29, 2009	25.03	25.48	24.94	25.33	6,492,196	+0.38(+1.52%)
Jun 26, 2009	25.63	25.63	24.86	24.95	9,995,326	-0.48(-1.89%)
Jun 25, 2009	25.12	25.58	25.00	25.43	9,059,212	+0.64(+2.58%)
Jun 24, 2009	24.59	25.18	24.49	24.79	9,707,387	+0.24(+0.98%)
Jun 23, 2009	23.82	24.76	23.82	24.55	10,699,659	+0.33(+1.36%)
Jun 22, 2009	24.94	24.94	24.19	24.22	10,300,512	-0.93(-3.70%)
Jun 19, 2009	25.53	25.67	24.92	25.15	12,029,650	-0.18(-0.71%)
Jun 18, 2009	25.48	25.80	25.27	25.33	8,444,000	-0.14(-0.55%)
Jun 17, 2009	24.95	25.79	24.92	25.47	10,590,794	+0.53(+2.13%)
Jun 16, 2009	25.40	25.66	24.75	24.94	7,945,267	-0.66(-2.58%)
Jun 15, 2009	25.80	25.93	25.21	25.60	7,459,717	-0.40(-1.54%)
Jun 12, 2009	26.05	26.13	25.53	26.00	6,452,605	-0.17(-0.65%)
Jun 11, 2009	26.32	26.76	25.96	26.17	9,678,203	-0.15(-0.57%)
Jun 10, 2009	26.66	26.83	25.94	26.32	9,725,129	-0.17(-0.64%)
Jun 09, 2009	26.07	26.67	25.69	26.49	12,562,290	+0.58(+2.24%)
Jun 08, 2009	25.23	26.25	25.09	25.91	13,143,705	+0.61(+2.41%)
Jun 05, 2009	24.71	25.44	24.35	25.30	17,602,872	+0.82(+3.35%)
Jun 04, 2009	24.02	24.52	23.96	24.48	10,778,302	+0.48(+2.00%)
Jun 03, 2009	24.59	24.59	23.79	24.00	13,298,868	-0.60(-2.44%)
Jun 02, 2009	23.92	24.77	23.64	24.60	10,389,449	+0.59(+2.46%)
Jun 01, 2009	23.76	24.30	23.71	24.01	11,263,163	+0.59(+2.52%)
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%)
May 01, 2009	21.80	22.97	21.80	22.84	15,158,440	+1.01(+4.63%)
Apr 30, 2009	22.09	22.29	21.55	21.83	17,680,160	-0.15(-0.68%)
Apr 29, 2009	22.51	23.44	21.81	21.98	28,298,448	+0.21(+0.96%)
Apr 28, 2009	21.21	22.20	20.96	21.77	12,695,212	+0.31(+1.44%)
Apr 27, 2009	22.05	22.21	21.21	21.46	15,804,341	-0.87(-3.90%)
Apr 24, 2009	21.89	22.51	21.58	22.33	19,478,072	+0.58(+2.67%)
Apr 23, 2009	22.23	22.51	21.54	21.75	17,867,754	-0.58(-2.60%)
Apr 22, 2009	22.00	22.78	21.76	22.33	16,424,141	+0.02(+0.09%)
Apr 21, 2009	22.02	22.43	21.76	22.31	14,693,369	+0.30(+1.36%)
Apr 20, 2009	22.87	22.88	21.74	22.01	14,644,756	-1.21(-5.21%)
Apr 17, 2009	23.77	23.79	22.86	23.22	15,620,711	-0.51(-2.15%)
Apr 16, 2009	22.37	23.82	22.08	23.73	15,480,404	+1.50(+6.75%)
Apr 15, 2009	21.74	22.28	21.67	22.23	12,128,363	+0.32(+1.46%)
Apr 14, 2009	21.79	22.07	21.50	21.91	13,755,423	-0.13(-0.59%)
Apr 13, 2009	22.15	22.22	21.50	22.04	12,855,577	-0.20(-0.90%)
Apr 09, 2009	22.37	22.76	21.84	22.24	14,555,665	+0.32(+1.46%)
Apr 08, 2009	21.25	22.15	21.25	21.92	14,901,342	+0.67(+3.15%)
Apr 07, 2009	21.19	21.51	20.71	21.25	16,330,149	-0.31(-1.44%)
Apr 06, 2009	21.99	22.17	21.02	21.56	18,015,324	-0.66(-2.97%)
Apr 03, 2009	21.05	22.26	21.05	22.22	16,567,324	+0.52(+2.40%)
Apr 02, 2009	21.02	22.10	21.02	21.70	15,332,134	+1.00(+4.83%)
Apr 01, 2009	18.98	20.87	18.98	20.70	17,443,244	+1.40(+7.25%)
Mar 31, 2009	18.38	19.95	18.21	19.30	25,374,056	+1.07(+5.87%)
Mar 30, 2009	17.81	19.13	17.81	18.23	19,276,992	-1.28(-6.56%)
Mar 26, 2009	19.30	19.55	18.98	19.51	327,000	+0.31(+1.61%)
Mar 25, 2009	19.06	19.20	18.20	19.20	455,174	+0.35(+1.86%)
Mar 24, 2009	19.00	19.10	18.57	18.85	550,250	+0.00(+0.00%)
Mar 23, 2009	18.70	19.00	18.30	18.85	35,600	+1.57(+9.09%)
Mar 20, 2009	17.50	17.50	17.28	17.28	12,100	+0.12(+0.70%)
Mar 19, 2009	18.25	18.25	17.07	17.16	177,868	-1.41(-7.59%)
Mar 18, 2009	22.86	19.27	17.80	18.57	116,273	+0.59(+3.28%)
Mar 17, 2009	17.95	18.00	17.93	17.98	56,700	-0.07(-0.39%)
Mar 16, 2009	18.61	19.06	18.05	18.05	33,300	-0.15(-0.82%)
Mar 13, 2009	18.50	19.03	18.00	18.20	0	-0.35(-1.89%)
Mar 12, 2009	17.38	18.82	17.30	18.55	57,000	+0.45(+2.49%)
Mar 11, 2009	18.00	18.50	17.75	18.10	179,600	+0.60(+3.43%)

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.