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, 2016
78.96
79.90
78.96
79.61
4,404,922
+1.00(+1.27%)
Sep 29, 2016
78.34
79.55
78.08
78.61
3,919,003
+0.05(+0.06%)
Sep 28, 2016
77.88
78.59
77.88
78.56
3,337,027
+0.68(+0.87%)
Sep 27, 2016
76.18
77.93
75.73
77.88
3,554,638
+1.78(+2.34%)
Sep 26, 2016
76.41
76.48
75.68
76.10
3,777,907
-0.63(-0.82%)
Sep 23, 2016
76.98
77.42
76.70
76.73
2,178,969
-0.58(-0.75%)
Sep 22, 2016
76.97
77.84
76.84
77.31
2,827,517
+0.65(+0.85%)
Sep 21, 2016
75.61
76.81
74.68
76.66
4,840,753
+1.26(+1.67%)
Sep 20, 2016
75.99
76.27
75.35
75.40
4,516,517
-0.31(-0.41%)
Sep 19, 2016
75.36
76.11
74.94
75.71
4,303,314
+0.86(+1.15%)
Sep 16, 2016
75.22
75.25
74.27
74.85
6,996,957
-0.77(-1.02%)
Sep 15, 2016
76.13
76.17
74.73
75.62
5,952,554
-0.60(-0.79%)
Sep 14, 2016
76.31
77.09
76.00
76.22
3,995,366
-0.21(-0.27%)
Sep 13, 2016
77.88
77.91
76.25
76.43
3,539,603
-1.94(-2.48%)
Sep 12, 2016
76.84
78.58
76.67
78.37
4,060,545
+1.36(+1.77%)
Sep 09, 2016
78.26
78.43
77.00
77.01
4,242,024
-1.91(-2.42%)
Sep 08, 2016
78.50
79.15
78.23
78.92
3,440,855
+0.20(+0.25%)
Sep 07, 2016
78.40
78.77
77.96
78.72
2,338,627
+0.33(+0.42%)
Sep 06, 2016
78.61
78.74
77.75
78.39
2,543,744
-0.14(-0.18%)
Sep 02, 2016
78.67
78.53
78.53
78.53
2,549,600
+0.37(+0.47%)
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
.