Historical Prices for Time Warner, Inc. (TWX)

Symbol:

Historical Data for Time Warner Inc. (TWX)

After Hours: $ 11.24

0.01 (+0.09%)

Volume: 348.47 k

5:39 PM EDT Oct 6, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	11.90	12.06	10.86	11.23	64,125,862	-0.89	-7.34%
10/3/08	12.64	12.86	12.05	12.12	29,676,515	-0.38	-3.04%
10/2/08	12.95	13.09	12.35	12.50	30,036,628	-0.56	-4.29%
10/1/08	12.92	13.18	12.76	13.06	22,735,296	-0.05	-0.38%
9/30/08	13.11	13.23	12.82	13.11	34,686,607	0.21	1.63%
9/29/08	14.02	14.20	12.68	12.90	37,074,142	-1.31	-9.22%
9/26/08	13.97	14.24	13.78	14.21	29,533,990	-0.03	-0.21%
9/25/08	14.04	14.43	13.92	14.24	26,691,206	0.28	2.01%
9/24/08	13.92	14.21	13.63	13.96	25,655,119	0.13	0.94%
9/23/08	13.90	14.21	13.57	13.83	27,765,683	-0.06	-0.43%
9/22/08	14.38	14.55	13.82	13.89	26,370,387	-0.66	-4.54%
9/19/08	14.10	14.58	13.15	14.55	42,383,582	0.60	4.30%
9/18/08	13.93	14.05	13.15	13.95	47,651,956	0.21	1.53%
9/17/08	13.90	14.23	13.73	13.74	45,074,878	-0.34	-2.41%
9/16/08	14.00	14.24	13.64	14.08	37,931,113	-0.04	-0.28%
9/15/08	14.14	14.46	14.045	14.12	36,228,870	-0.45	-3.09%
9/12/08	14.41	14.74	14.12	14.57	28,806,398	0.15	1.04%
9/11/08	14.62	14.62	14.28	14.42	49,247,992	-0.43	-2.90%
9/10/08	15.23	15.39	14.84	14.85	31,182,599	-0.33	-2.17%
9/9/08	15.63	15.88	15.18	15.18	27,290,272	-0.54	-3.44%
9/8/08	15.62	15.79	15.39	15.72	23,174,063	0.47	3.08%
9/5/08	15.37	15.48	15.05	15.25	26,267,909	-0.21	-1.36%
9/4/08	16.19	16.30	15.40	15.46	38,949,946	-0.87	-5.33%
9/3/08	16.50	16.50	16.10	16.33	36,523,090	-0.37	-2.22%
9/2/08	16.52	16.90	16.47	16.70	38,057,077	0.33	2.02%
8/29/08	16.14	16.52	16.12	16.37	22,853,833	0.12	0.74%
8/28/08	15.94	16.32	15.86	16.25	20,476,857	0.37	2.33%
8/27/08	15.88	15.97	15.665	15.88	16,967,218	–	–
8/26/08	15.66	15.95	15.48	15.88	16,870,590	0.21	1.34%
8/25/08	15.89	15.99	15.61	15.67	15,742,014	-0.37	-2.31%
8/22/08	15.57	16.04	15.53	16.04	19,246,462	0.53	3.42%
8/21/08	15.41	15.58	15.21	15.51	21,251,016	0.01	0.06%
8/20/08	15.74	15.82	15.38	15.50	18,691,431	-0.22	-1.40%
8/19/08	15.87	15.94	15.60	15.72	16,982,456	-0.27	-1.69%
8/18/08	16.19	16.23	15.87	15.99	21,329,331	-0.18	-1.11%
8/15/08	15.86	16.25	15.77	16.17	22,231,920	0.32	2.02%
8/14/08	15.60	15.98	15.31	15.85	18,577,102	0.33	2.13%
8/13/08	15.58	15.68	15.35	15.52	18,498,518	-0.14	-0.89%
8/12/08	16.00	16.00	15.63	15.66	18,007,243	-0.22	-1.39%
8/11/08	15.54	16.20	15.42	15.88	23,672,718	0.28	1.79%
8/8/08	14.56	15.64	14.50	15.60	34,781,542	1.10	7.59%
8/7/08	14.68	14.85	14.49	14.50	26,479,636	-0.33	-2.23%
8/6/08	15.00	15.05	14.48	14.83	24,537,841	-0.05	-0.34%
8/5/08	14.41	14.88	14.41	14.88	20,253,301	0.48	3.33%
8/4/08	14.24	14.54	14.20	14.40	17,051,406	0.17	1.19%
8/1/08	14.46	14.46	14.07	14.23	16,836,457	-0.09	-0.63%
7/31/08	14.36	14.56	14.29	14.32	18,116,067	-0.13	-0.90%
7/30/08	14.57	14.75	14.26	14.45	24,125,476	-0.12	-0.82%
7/29/08	14.20	14.60	14.17	14.57	16,309,765	0.41	2.90%
7/28/08	14.54	14.74	14.12	14.16	17,375,894	-0.45	-3.08%
7/25/08	14.53	14.69	14.43	14.61	15,646,910	0.12	0.83%
7/24/08	14.74	14.78	14.41	14.49	22,353,932	-0.22	-1.50%
7/23/08	14.56	14.88	14.47	14.71	24,112,415	0.20	1.38%
7/22/08	14.23	14.53	14.23	14.51	19,218,615	0.15	1.04%
7/21/08	14.83	14.85	14.32	14.36	22,688,833	-0.34	-2.31%
7/18/08	14.31	14.77	14.31	14.70	22,139,649	0.05	0.34%
7/17/08	14.76	14.76	14.35	14.65	28,948,308	–	–
7/16/08	13.93	14.73	13.79	14.65	37,348,905	0.73	5.24%
7/15/08	13.80	14.208	13.50	13.92	41,305,605	-0.02	-0.14%
7/14/08	13.63	13.98	13.51	13.94	26,497,293	0.16	1.16%
7/11/08	13.63	13.96	13.53	13.78	23,503,125	-0.08	-0.58%
7/10/08	13.86	14.05	13.66	13.86	24,426,798	-0.03	-0.22%
7/9/08	14.39	14.42	13.89	13.89	35,475,706	-0.46	-3.21%
7/8/08	14.44	14.59	14.11	14.35	25,088,058	-0.14	-0.97%