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 31, 2017
99.06
99.59
98.90
99.49
5,952,237
+0.55(+0.56%)
May 30, 2017
98.72
99.29
98.72
98.94
3,520,003
-0.13(-0.13%)
May 26, 2017
98.99
99.18
98.70
99.07
2,405,520
-0.30(-0.30%)
May 25, 2017
98.58
99.47
98.34
99.37
3,730,029
+0.97(+0.99%)
May 24, 2017
98.30
98.51
98.01
98.40
1,814,889
+0.17(+0.17%)
May 23, 2017
97.86
98.26
97.81
98.23
2,612,196
+0.33(+0.34%)
May 22, 2017
97.78
98.07
97.69
97.90
5,868,492
+0.27(+0.28%)
May 19, 2017
97.02
97.71
96.85
97.63
3,173,677
+0.62(+0.64%)
May 18, 2017
96.90
97.52
96.65
97.01
4,578,485
+0.26(+0.27%)
May 17, 2017
97.87
97.50
96.70
96.75
5,209,731
-1.12(-1.14%)
May 16, 2017
98.65
98.74
97.75
97.87
2,910,997
-0.66(-0.67%)
May 15, 2017
98.42
98.88
98.00
98.53
4,486,166
-0.18(-0.18%)
May 12, 2017
98.84
98.99
98.55
98.71
1,887,095
-0.13(-0.13%)
May 11, 2017
98.67
98.95
98.25
98.84
1,840,540
+0.10(+0.10%)
May 10, 2017
98.01
98.98
97.86
98.74
2,464,709
+0.61(+0.62%)
May 09, 2017
98.42
98.42
97.75
98.13
2,299,094
-0.26(-0.26%)
May 08, 2017
98.27
98.50
97.97
98.39
1,866,176
+0.02(+0.02%)
May 05, 2017
98.35
98.69
98.07
98.37
3,715,532
+0.07(+0.07%)
May 04, 2017
99.17
99.30
97.95
98.30
5,689,838
-0.75(-0.76%)
May 03, 2017
99.60
99.92
98.79
99.05
3,961,599
-0.28(-0.28%)
May 02, 2017
99.18
99.45
98.83
99.33
2,375,800
+0.27(+0.27%)
May 01, 2017
99.35
99.44
99.00
99.06
2,725,735
-0.21(-0.21%)
Apr 28, 2017
99.99
100.07
99.26
99.27
4,599,515
-0.63(-0.63%)
Apr 27, 2017
100.25
100.38
99.79
99.90
3,018,469
-0.30(-0.30%)
Apr 26, 2017
100.25
100.49
100.10
100.20
5,166,067
+0.16(+0.16%)
Apr 25, 2017
99.84
100.60
99.79
100.04
3,528,423
+0.08(+0.08%)
Apr 24, 2017
100.03
100.35
99.78
99.96
1,766,325
+0.12(+0.12%)
Apr 21, 2017
99.78
100.00
99.47
99.84
3,565,180
-0.16(-0.16%)
Apr 20, 2017
100.00
100.45
99.66
100.00
3,911,328
+0.00(+0.00%)
Apr 19, 2017
99.83
100.00
99.69
100.00
3,664,300
+0.35(+0.35%)
Apr 18, 2017
99.04
99.84
98.98
99.65
3,527,255
+0.48(+0.48%)
Apr 17, 2017
98.44
99.19
98.25
99.17
2,990,200
+0.91(+0.93%)
Apr 13, 2017
98.79
98.97
98.08
98.26
1,792,427
-0.49(-0.50%)
Apr 12, 2017
98.93
98.97
98.44
98.75
1,928,563
+0.03(+0.03%)
Apr 11, 2017
98.53
98.74
98.26
98.72
2,150,125
+0.03(+0.03%)
Apr 10, 2017
98.49
98.90
98.45
98.69
2,285,994
+0.23(+0.23%)
Apr 07, 2017
98.19
98.76
98.03
98.46
2,495,598
+0.16(+0.16%)
Apr 06, 2017
98.44
98.58
98.06
98.30
2,975,559
-0.07(-0.07%)
Apr 05, 2017
98.42
98.87
98.17
98.37
2,928,174
+0.09(+0.09%)
Apr 04, 2017
98.00
98.34
97.92
98.28
3,023,048
+0.28(+0.29%)
Apr 03, 2017
97.93
98.22
97.73
98.00
3,251,645
+0.29(+0.30%)
Mar 31, 2017
97.79
98.22
97.51
97.71
3,509,511
-0.33(-0.34%)
Mar 30, 2017
97.40
98.08
97.21
98.04
2,447,444
+0.57(+0.58%)
Mar 29, 2017
97.22
97.70
97.10
97.47
2,194,793
+0.15(+0.15%)
Mar 28, 2017
97.18
97.50
96.88
97.32
2,711,788
-0.04(-0.04%)
Mar 27, 2017
97.45
97.49
96.92
97.36
1,938,571
-0.15(-0.15%)
Mar 24, 2017
97.22
97.77
97.00
97.51
1,602,162
+0.33(+0.34%)
Mar 23, 2017
96.93
97.61
96.66
97.18
2,228,002
+0.34(+0.35%)
Mar 22, 2017
97.59
97.82
96.57
96.84
2,742,264
-0.63(-0.65%)
Mar 21, 2017
98.44
98.50
97.31
97.47
3,714,328
-0.81(-0.82%)
Mar 20, 2017
98.52
98.66
98.13
98.28
2,426,880
-0.28(-0.28%)
Mar 17, 2017
98.49
98.63
98.16
98.56
4,519,965
+0.10(+0.10%)
Mar 16, 2017
98.46
99.11
98.33
98.46
3,612,276
-0.28(-0.28%)
Mar 15, 2017
98.59
98.82
98.26
98.74
2,821,608
+0.38(+0.39%)
Mar 14, 2017
98.65
98.69
98.29
98.36
1,657,330
-0.26(-0.26%)
Mar 13, 2017
98.66
98.78
98.42
98.62
2,412,859
+0.02(+0.02%)
Mar 10, 2017
98.63
98.85
98.46
98.60
3,551,023
+0.15(+0.15%)
Mar 09, 2017
98.71
98.77
98.42
98.45
2,931,636
-0.06(-0.06%)
Mar 08, 2017
98.21
98.83
98.14
98.51
3,038,838
+0.27(+0.27%)
Mar 07, 2017
98.07
98.47
97.89
98.24
3,561,122
+0.15(+0.15%)
Mar 06, 2017
98.31
98.58
97.98
98.09
3,454,706
-0.64(-0.65%)
Mar 03, 2017
99.00
99.07
98.54
98.73
2,428,393
-0.23(-0.23%)
Mar 02, 2017
98.87
99.14
98.55
98.96
2,252,340
+0.06(+0.06%)
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
.