TIME WARNER $57.94

up +0.47


17/6/2013 04:17 PM  |  NYSE : TWX  |  Industries : Information / Motion Picture and Video Industries
Type:

TWX historical data

Date Open High Low Close Volume
6/17/2013 57.82 58.45 57.55 57.94 50784
6/14/2013 57.67 58.17 57.44 57.47 48153
6/13/2013 56.21 58.00 55.86 57.91 61360
6/12/2013 57.32 57.43 55.86 56.16 53874
6/11/2013 57.15 57.53 56.81 56.89 55315
6/10/2013 58.78 58.78 57.49 57.70 48821
6/7/2013 58.00 58.81 57.62 58.77 33695
6/6/2013 56.79 57.51 56.30 57.48 46863
6/5/2013 58.01 58.07 56.61 56.90 71573
6/4/2013 58.58 59.10 57.93 58.34 36463
6/3/2013 58.32 58.60 57.43 58.60 53002
5/31/2013 59.58 60.00 58.37 58.37 67348
5/30/2013 59.35 59.92 59.31 59.58 46749
5/29/2013 59.85 59.88 59.00 59.20 41494
5/28/2013 59.88 60.43 59.77 60.29 59121
5/24/2013 59.76 59.84 59.17 59.28 44189
5/23/2013 59.20 60.56 59.14 60.16 50803
5/22/2013 60.47 61.06 59.61 59.96 57871
5/21/2013 60.33 60.83 60.18 60.47 54735
5/20/2013 60.72 61.00 59.76 60.07 48963
5/17/2013 60.85 61.16 60.41 60.71 57149
5/16/2013 60.74 61.06 60.66 60.72 51744
5/15/2013 61.01 61.21 60.75 61.13 51077
5/14/2013 61.05 61.48 60.95 61.27 36924
5/13/2013 60.72 60.99 60.61 60.91 32179
5/10/2013 61.12 61.44 60.68 60.94 41070
5/9/2013 61.15 61.47 60.76 61.10 44707
5/8/2013 61.39 61.73 60.69 61.13 58452
5/7/2013 60.90 61.53 60.66 61.52 43166
5/6/2013 60.27 60.96 60.11 60.64 44863
5/3/2013 60.13 60.72 59.98 60.43 46368
5/2/2013 59.56 60.16 59.40 59.75 60847
5/1/2013 59.50 59.97 58.23 59.48 123817
4/30/2013 60.03 60.49 59.65 59.78 68783
4/29/2013 59.94 60.27 59.54 60.13 42248
4/26/2013 59.38 60.06 59.29 59.67 50523
4/25/2013 59.57 59.78 58.93 59.39 80018
4/24/2013 60.45 60.63 59.52 59.59 46361
4/23/2013 60.37 60.72 59.86 60.40 43664
4/22/2013 59.90 60.30 59.37 60.19 41359
4/19/2013 58.75 59.95 58.01 59.75 70171
4/18/2013 59.60 59.66 58.34 58.47 61834
4/17/2013 59.32 59.70 59.11 59.52 59748
4/16/2013 58.78 60.01 58.76 59.73 48584
4/15/2013 59.27 60.00 58.45 58.47 67150
4/12/2013 59.34 59.62 59.10 59.46 58672
4/11/2013 59.60 59.82 59.43 59.66 51772
4/10/2013 58.88 59.74 58.70 59.56 61636
4/9/2013 58.29 59.09 58.25 58.80 69117
4/8/2013 57.83 58.35 57.47 58.35 75732
4/5/2013 57.66 57.98 57.43 57.88 121459
4/4/2013 58.10 58.68 57.98 58.27 147038
4/3/2013 57.78 58.51 57.77 58.10 160386
4/2/2013 57.80 58.09 57.33 57.58 49137
4/1/2013 57.65 57.78 57.17 57.62 54829
3/28/2013 56.72 58.02 56.72 57.62 104515
3/27/2013 56.44 56.75 55.95 56.63 46290
3/26/2013 56.82 57.23 56.45 56.91 68391
3/25/2013 56.94 57.41 56.04 56.54 51347
3/22/2013 56.44 57.06 56.08 56.79 42126
3/21/2013 56.08 56.35 55.82 56.11 34455
3/20/2013 55.95 56.49 55.91 56.36 52360
3/19/2013 56.36 56.42 55.17 55.48 71656
3/18/2013 56.08 56.60 55.87 56.22 45004
3/15/2013 56.95 57.01 56.19 56.65 138862
3/14/2013 56.92 57.36 56.84 57.32 52140
3/13/2013 56.45 56.78 56.26 56.63 55798
3/12/2013 57.15 57.21 56.36 56.42 93426
3/11/2013 57.44 57.47 56.78 57.26 85012
3/8/2013 56.72 57.85 56.67 57.46 102740
3/7/2013 56.75 56.89 55.70 56.78 143541
3/6/2013 55.31 56.07 55.00 55.46 82743
3/5/2013 54.39 55.55 54.34 55.05 68259
3/4/2013 53.37 54.16 53.13 54.16 59756
3/1/2013 53.04 53.99 52.66 53.62 67786
2/28/2013 53.36 53.63 53.14 53.17 40295
2/27/2013 52.32 53.42 52.04 53.31 62198
2/26/2013 51.69 52.37 51.69 52.28 52700
2/25/2013 53.00 53.35 51.62 51.64 64300
2/22/2013 52.67 53.00 52.52 52.99 43872
2/21/2013 52.97 53.08 52.33 52.61 60265
2/20/2013 53.52 53.88 53.13 53.23 41770
2/19/2013 53.61 53.90 53.45 53.79 48847
2/15/2013 53.72 53.88 53.29 53.52 88726
2/14/2013 52.64 53.89 52.54 53.63 84791
2/13/2013 52.61 53.65 52.26 52.85 95224
2/12/2013 52.03 52.69 52.03 52.50 58419
2/11/2013 52.28 52.30 51.82 52.13 52502
2/8/2013 52.16 52.85 52.16 52.57 61738
2/7/2013 52.00 52.38 51.37 52.36 76131
2/6/2013 51.01 52.72 50.70 52.01 132069
2/5/2013 50.57 50.71 49.90 49.96 74501
2/4/2013 50.44 50.83 50.11 50.44 44826
2/1/2013 50.77 51.18 50.55 50.88 75628
1/31/2013 50.05 50.73 49.90 50.52 43354
1/30/2013 50.02 50.34 49.70 50.14 42830
1/29/2013 49.89 50.22 49.50 50.06 50565
1/28/2013 50.57 50.63 50.00 50.09 51155
1/25/2013 50.88 50.99 50.19 50.40 51042
1/24/2013 50.73 51.29 50.61 50.80 47276
Marketplace
Trading Center