Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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 24, 2011
36.20
36.26
35.69
35.73
6,278,555
-0.42(-1.16%)
May 23, 2011
36.31
36.39
35.98
36.15
4,940,773
-0.64(-1.74%)
May 20, 2011
36.84
37.23
36.55
36.79
6,163,868
-0.10(-0.27%)
May 19, 2011
36.85
37.00
36.55
36.89
6,365,917
+0.12(+0.33%)
May 18, 2011
35.85
36.88
35.84
36.77
7,481,916
+0.94(+2.62%)
May 17, 2011
35.14
35.89
35.09
35.83
7,729,521
+0.62(+1.76%)
May 16, 2011
35.80
35.87
35.14
35.21
6,793,217
-0.78(-2.17%)
May 13, 2011
36.25
36.52
35.86
35.99
5,310,268
-0.24(-0.66%)
May 12, 2011
35.70
36.35
35.66
36.23
5,899,530
+0.50(+1.40%)
May 11, 2011
36.16
36.16
35.58
35.73
6,694,393
-0.62(-1.71%)
May 10, 2011
36.13
36.51
36.09
36.35
4,490,291
+0.26(+0.72%)
May 09, 2011
36.18
36.29
35.87
36.09
4,599,863
-0.16(-0.44%)
May 06, 2011
36.45
36.81
36.19
36.25
5,982,165
+0.24(+0.67%)
May 05, 2011
36.48
36.50
35.75
36.01
8,658,551
-0.48(-1.32%)
May 04, 2011
37.25
37.45
36.06
36.49
14,658,269
-1.24(-3.29%)
May 03, 2011
37.68
38.07
37.33
37.73
8,591,086
-0.11(-0.29%)
May 02, 2011
37.92
37.96
37.84
37.84
7,844,896
-0.02(-0.05%)
Apr 29, 2011
37.36
38.11
37.25
37.86
11,757,313
+0.63(+1.69%)
Apr 28, 2011
36.79
37.29
36.77
37.23
4,551,054
+0.46(+1.25%)
Apr 27, 2011
36.88
36.88
36.48
36.77
5,538,372
-0.12(-0.33%)
Apr 26, 2011
36.56
37.02
36.48
36.89
5,174,822
+0.40(+1.10%)
Apr 25, 2011
36.52
36.63
36.27
36.49
4,437,359
-0.02(-0.05%)
Apr 21, 2011
36.24
36.53
35.87
36.51
6,900,799
+0.43(+1.19%)
Apr 20, 2011
35.97
36.43
35.85
36.08
9,673,271
+0.49(+1.38%)
Apr 19, 2011
35.60
35.69
35.38
35.59
5,694,888
+0.03(+0.08%)
Apr 18, 2011
35.72
35.72
34.93
35.56
9,000,815
-0.49(-1.36%)
Apr 15, 2011
35.53
36.14
35.42
36.05
8,497,647
+0.43(+1.21%)
Apr 14, 2011
35.42
35.68
34.99
35.62
8,864,212
-0.02(-0.06%)
Apr 13, 2011
35.52
35.78
35.42
35.64
7,526,384
+0.19(+0.54%)
Apr 12, 2011
34.97
35.61
34.84
35.45
6,282,767
+0.30(+0.85%)
Apr 11, 2011
35.42
35.60
34.96
35.15
4,566,867
-0.32(-0.90%)
Apr 08, 2011
35.89
35.91
35.31
35.47
5,669,126
-0.18(-0.50%)
Apr 07, 2011
36.12
36.15
35.48
35.65
6,555,811
-0.59(-1.63%)
Apr 06, 2011
35.94
36.42
35.94
36.24
6,862,900
+0.30(+0.83%)
Apr 05, 2011
35.63
36.22
35.58
35.94
6,111,245
+0.35(+0.98%)
Apr 04, 2011
35.71
35.79
35.34
35.59
5,220,522
+0.06(+0.17%)
Apr 01, 2011
35.74
36.04
35.43
35.53
7,795,710
-0.17(-0.48%)
Mar 31, 2011
35.42
35.97
35.35
35.70
7,144,169
+0.09(+0.25%)
Mar 30, 2011
35.61
35.61
35.61
35.61
7,359,328
+0.64(+1.83%)
Mar 29, 2011
35.07
35.22
34.86
34.97
6,745,685
-0.04(-0.11%)
Mar 28, 2011
35.30
35.48
34.99
35.01
5,798,370
-0.29(-0.82%)
Mar 25, 2011
35.63
35.80
35.23
35.30
8,032,859
-0.33(-0.93%)
Mar 24, 2011
35.73
35.83
35.56
35.63
5,642,595
+0.05(+0.14%)
Mar 23, 2011
34.80
35.74
34.54
35.58
9,028,820
+0.72(+2.07%)
Mar 22, 2011
35.38
35.58
34.81
34.86
9,690,121
-0.60(-1.69%)
Mar 21, 2011
35.43
35.52
35.25
35.46
6,862,919
+0.74(+2.13%)
Mar 18, 2011
35.53
35.58
34.66
34.72
10,730,676
-0.35(-1.00%)
Mar 17, 2011
35.49
35.63
35.02
35.07
6,004,642
+0.09(+0.26%)
Mar 16, 2011
35.51
35.57
34.78
34.98
12,424,175
-0.81(-2.26%)
Mar 15, 2011
35.65
36.06
35.53
35.79
7,629,378
-0.49(-1.35%)
Mar 14, 2011
35.91
36.39
35.81
36.28
8,836,686
-0.05(-0.14%)
Mar 11, 2011
35.71
36.69
35.58
36.33
7,607,148
+0.64(+1.79%)
Mar 10, 2011
36.27
36.27
35.67
35.69
10,216,867
-0.84(-2.30%)
Mar 09, 2011
36.43
36.85
36.34
36.53
7,128,787
+0.10(+0.27%)
Mar 08, 2011
36.48
36.72
36.06
36.43
11,585,314
-0.35(-0.95%)
Mar 07, 2011
37.30
37.47
36.59
36.78
8,521,542
-0.47(-1.26%)
Mar 04, 2011
37.82
37.89
36.94
37.25
11,926,622
-0.67(-1.77%)
Mar 03, 2011
37.48
38.06
37.43
37.92
8,735,438
+0.77(+2.07%)
Mar 02, 2011
37.41
37.66
37.03
37.15
9,076,449
-0.44(-1.17%)
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
.