Time Warner Inc $65.15

up +0.66


17/4/2014 06:40 PM  |  NYSE : TWX  
Industries : Media / Entertainment - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWX historical data

Date Open High Low Close Volume
4/17/201464.2965.4264.2865.155,756,250
4/16/201464.0064.4963.5764.497,493,160
4/15/201463.2263.5162.4463.285,723,510
4/14/201463.4163.4962.6563.025,227,160
4/11/201463.2663.8062.7462.769,545,300
4/10/201465.8865.9363.5063.578,794,710
4/9/201465.5666.1265.0666.004,640,360
4/8/201464.7065.3563.9665.266,610,240
4/7/201466.2266.2564.1064.797,863,820
4/4/201467.2967.6966.4266.513,889,880
4/3/201467.2267.6166.7266.754,714,220
4/2/201466.2367.1766.0267.065,394,140
4/1/201465.7166.1565.6266.034,655,410
3/31/201464.8665.5164.6265.335,392,520
3/28/201463.8365.0163.6164.654,669,860
3/27/201464.2564.2563.2763.477,305,670
3/26/201465.7766.0064.6364.654,789,500
3/25/201465.5665.9164.6365.556,419,230
3/24/201466.4866.6064.9665.333,809,040
3/21/201467.1967.4166.2466.346,130,160
3/20/201466.8367.1066.3466.503,944,900
3/19/201467.3667.6566.7967.083,459,280
3/18/201466.8267.8366.7467.202,940,720
3/17/201466.8467.0966.5466.673,336,110
3/14/201466.6667.0966.5066.583,365,430
3/13/201467.4767.7566.2966.696,292,920
3/12/201467.2967.6966.7567.265,198,900
3/11/201469.0169.0167.5167.685,619,380
3/10/201468.1968.6967.6668.535,470,100
3/7/201469.2369.3368.1168.306,488,280
3/6/201468.5769.0268.5568.935,880,910
3/5/201467.2168.8066.9868.486,701,070
3/4/201467.1567.7066.9866.985,826,180
3/3/201466.7267.1466.1066.474,649,410
2/28/201466.2967.6365.6767.137,495,400
2/27/201464.3865.8764.0465.776,411,960
2/26/201464.7064.7564.1464.697,791,570
2/25/201464.9065.2564.5364.783,880,560
2/24/201464.9665.2864.8065.015,368,550
2/21/201464.9064.9664.6664.735,604,840
2/20/201464.7465.2064.4464.985,193,230
2/19/201465.4865.5964.5264.625,197,350
2/18/201465.2465.8565.0665.303,481,520
2/14/201464.4265.8764.2965.304,193,820
2/13/201464.9065.3664.4664.605,307,850
2/12/201464.6365.2264.6365.064,543,450
2/11/201463.5265.0963.4564.846,618,520
2/10/201463.4064.2663.3163.656,122,040
2/7/201463.7064.6263.4463.915,524,250
2/6/201463.4463.5662.3763.297,684,120
2/5/201462.2063.7260.7263.099,900,060
2/4/201461.9862.8161.6462.407,205,710
2/3/201462.8362.8961.3961.528,873,200
1/31/201462.8363.5362.4962.839,588,520
1/30/201462.9664.2662.8663.408,158,450
1/29/201462.5563.0362.0862.327,576,240
1/28/201463.2563.4462.6063.144,670,840
1/27/201463.5363.6862.3862.886,399,470
1/24/201464.2264.3863.0563.327,444,940
1/23/201465.0265.7364.4764.646,658,550
1/22/201464.6065.9864.5765.766,119,300
1/21/201464.5064.8463.8264.556,060,970
1/17/201465.1865.2664.1964.405,833,690
1/16/201464.8165.1864.5964.954,945,330
1/15/201465.2565.3864.7765.147,413,070
1/14/201465.5265.7665.1665.335,331,230
1/13/201465.9866.2665.2765.475,632,200
1/10/201466.4166.4866.0066.196,888,680
1/9/201466.7066.8666.0466.294,750,170
1/8/201467.2667.4365.8066.768,422,960
1/7/201468.3068.3467.2767.505,040,720
1/6/201468.9168.9867.7168.163,579,320
1/3/201468.7969.2868.5468.672,507,360
1/2/201469.4769.5668.4168.734,734,180
12/31/201369.6770.0669.5269.723,140,410
12/30/201369.8670.0169.4369.672,545,500
12/27/201370.0070.1069.2069.642,168,310
12/26/201369.5070.0869.4770.002,197,850
12/24/201368.6969.4868.6669.401,289,830
12/23/201368.5468.9468.2568.693,482,190
12/20/201368.1068.9068.0068.347,416,860
12/19/201367.3567.9967.0867.904,033,140
12/18/201366.0467.6465.4667.604,197,660
12/17/201366.2266.3965.4065.803,912,020
12/16/201366.0866.4965.8066.322,744,220
12/13/201365.9366.0865.4865.553,614,930
12/12/201366.2166.4865.6765.823,696,710
12/11/201366.6666.9766.2066.425,092,570
12/10/201365.4966.9465.4866.615,735,090
12/9/201366.4966.6265.3965.496,463,800
12/6/201365.9466.7265.5366.573,409,990
12/5/201365.4365.9065.2065.593,507,060
12/4/201364.8865.9464.7365.444,249,190
12/3/201365.6365.6664.8865.464,744,780
12/2/201365.6666.0164.8765.615,518,530
11/29/201365.7266.4665.6465.712,385,500
11/27/201366.1966.4465.3665.643,259,320
11/26/201366.7266.7665.1665.747,080,770
11/25/201367.1267.3466.4666.632,858,400
11/22/201367.1367.2866.6466.993,765,290
Trading Center