TWX: Historical Prices for TIME WARNER INC NEW

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	31.89	32.34	31.79	32.10	5,356,600	32.10
20-Nov-09	32.19	32.19	31.54	31.64	5,601,200	31.64
19-Nov-09	32.54	32.64	31.67	32.30	6,137,500	32.30
18-Nov-09	32.48	32.85	32.37	32.82	7,536,600	32.82
17-Nov-09	32.37	32.63	31.91	32.55	7,205,600	32.55
16-Nov-09	32.15	32.50	31.80	32.35	5,753,900	32.35
13-Nov-09	31.57	32.04	31.55	31.95	5,422,900	31.95
12-Nov-09	31.71	31.89	31.37	31.54	6,298,300	31.54
11-Nov-09	31.77	32.06	31.54	31.91	6,704,800	31.91
10-Nov-09	31.54	32.01	31.13	31.70	5,958,000	31.70
9-Nov-09	31.05	31.66	30.97	31.64	6,846,000	31.64
6-Nov-09	30.79	31.13	30.45	31.01	6,723,700	31.01
5-Nov-09	30.17	31.24	30.17	31.13	6,713,400	31.13
4-Nov-09	30.86	31.13	29.70	30.10	15,033,000	30.10
3-Nov-09	30.08	30.49	29.36	30.16	9,094,400	30.16
2-Nov-09	30.19	30.41	29.58	30.15	8,020,900	30.15
30-Oct-09	30.99	31.87	30.07	30.12	12,335,800	30.12
29-Oct-09	29.84	30.75	29.65	30.67	7,568,600	30.67
28-Oct-09	30.41	30.42	29.55	29.58	6,640,100	29.58
27-Oct-09	30.78	30.99	30.32	30.39	5,699,400	30.39
26-Oct-09	30.85	31.64	30.37	30.73	7,093,500	30.73
23-Oct-09	31.87	31.92	30.70	30.78	6,549,900	30.78
22-Oct-09	31.27	32.13	30.94	32.00	8,226,100	32.00
21-Oct-09	31.33	31.99	31.19	31.25	7,533,100	31.25
20-Oct-09	31.51	31.51	30.96	31.36	6,514,500	31.36
19-Oct-09	30.39	31.76	30.37	31.44	8,500,400	31.44
16-Oct-09	30.41	30.61	29.93	30.41	5,765,100	30.41
15-Oct-09	30.44	30.70	30.26	30.68	6,257,500	30.68
14-Oct-09	30.77	30.95	30.23	30.66	5,766,500	30.66
13-Oct-09	30.29	30.67	30.10	30.60	5,065,700	30.60
12-Oct-09	30.32	30.62	30.03	30.28	4,130,500	30.28
9-Oct-09	30.46	30.70	30.15	30.25	4,347,100	30.25
8-Oct-09	30.27	30.83	30.20	30.54	6,105,700	30.54
7-Oct-09	30.28	30.46	29.74	30.05	6,419,600	30.05
6-Oct-09	30.13	30.77	29.95	30.39	6,053,100	30.39
5-Oct-09	29.62	30.25	29.42	30.07	6,246,100	30.07
2-Oct-09	29.69	29.96	29.26	29.63	11,604,800	29.63
1-Oct-09	28.71	30.43	28.42	30.03	21,395,200	30.03
30-Sep-09	29.35	29.35	28.47	28.78	8,663,500	28.78
29-Sep-09	29.40	29.80	29.06	29.23	6,282,900	29.23
28-Sep-09	28.64	29.48	28.64	29.37	4,193,900	29.37
25-Sep-09	28.78	28.87	28.25	28.62	7,106,000	28.62
24-Sep-09	29.35	29.35	28.39	28.85	7,779,500	28.85
23-Sep-09	30.15	30.25	29.38	29.38	6,375,900	29.38
22-Sep-09	30.22	30.49	29.94	30.14	6,564,200	30.14
21-Sep-09	29.34	30.04	29.31	29.96	6,945,600	29.96
18-Sep-09	29.45	29.66	29.22	29.58	9,781,200	29.58
17-Sep-09	29.59	29.76	29.21	29.34	9,153,300	29.34
16-Sep-09	29.23	29.65	29.07	29.61	6,782,500	29.61
15-Sep-09	29.10	29.41	29.03	29.25	6,059,800	29.25
14-Sep-09	29.02	29.36	28.93	29.15	5,842,500	29.15
11-Sep-09	29.38	29.62	29.19	29.30	7,760,900	29.30
10-Sep-09	29.10	29.64	28.67	29.51	11,999,200	29.51
9-Sep-09	27.95	28.52	27.79	28.47	8,306,300	28.47
8-Sep-09	28.07	28.32	27.75	27.87	6,613,700	27.87
4-Sep-09	27.60	28.07	27.56	28.05	8,622,800	28.05
3-Sep-09	27.58	27.90	27.36	27.61	7,521,100	27.61
2-Sep-09	27.12	27.60	26.98	27.41	7,201,400	27.41
1-Sep-09	27.71	28.53	27.19	27.27	9,636,800	27.27
31-Aug-09	28.13	28.37	27.63	27.91	7,129,500	27.91
28-Aug-09	28.59	28.63	28.05	28.33	6,708,300	28.33
27-Aug-09	28.52	28.68	28.08	28.43	7,025,500	28.43
27-Aug-09	$ 0.188 Dividend
26-Aug-09	28.46	28.81	28.17	28.75	8,513,300	28.56
25-Aug-09	28.92	29.06	28.51	28.54	6,658,300	28.35
24-Aug-09	28.31	28.93	28.08	28.73	9,149,600	28.54
21-Aug-09	27.73	28.32	27.63	28.28	8,073,300	28.10
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions