Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Time Warner Cable (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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 44.20 44.55 43.44 43.59 4,188,110 -0.50(-1.13%)
Jan 28, 2010 44.95 46.24 44.08 44.09 4,096,846 +0.47(+1.08%)
Jan 27, 2010 44.17 44.92 43.41 43.62 4,601,883 -0.54(-1.22%)
Jan 26, 2010 44.57 44.84 44.10 44.16 2,137,439 -0.58(-1.30%)
Jan 25, 2010 44.55 45.15 44.06 44.74 1,909,948 +0.90(+2.05%)
Jan 22, 2010 44.63 44.89 43.77 43.84 3,072,264 -1.04(-2.32%)
Jan 21, 2010 46.50 46.70 44.86 44.88 3,132,928 -1.68(-3.61%)
Jan 20, 2010 46.45 46.98 45.86 46.56 3,169,873 -0.42(-0.89%)
Jan 19, 2010 46.00 47.03 45.70 46.98 1,917,893 +0.94(+2.04%)
Jan 15, 2010 46.04 46.04 46.04 0 -0.29(-0.63%)
Jan 14, 2010 44.60 46.47 44.54 46.33 4,318,838 +1.89(+4.25%)
Jan 13, 2010 41.83 44.99 41.81 44.44 4,991,220 +2.82(+6.78%)
Jan 12, 2010 41.99 42.17 41.37 41.62 1,730,726 -0.50(-1.19%)
Jan 11, 2010 42.50 42.78 41.85 42.12 1,826,044 +0.61(+1.47%)
Jan 08, 2010 41.63 41.91 41.21 41.51 1,762,647 -0.37(-0.88%)
Jan 07, 2010 41.16 42.00 41.00 41.88 1,821,651 +0.55(+1.33%)
Jan 06, 2010 41.77 41.90 41.23 41.33 1,884,204 -0.71(-1.69%)
Jan 05, 2010 42.34 42.34 41.77 42.04 2,043,783 -0.25(-0.59%)
Jan 04, 2010 42.05 42.67 41.78 42.29 2,918,680 +0.90(+2.17%)
Dec 31, 2009 41.39 41.39 41.39 0 -0.44(-1.05%)
Dec 30, 2009 42.13 42.78 41.69 41.83 1,325,938 -0.60(-1.41%)
Dec 29, 2009 41.81 42.80 41.81 42.43 1,275,419 +0.74(+1.78%)
Dec 28, 2009 41.68 41.86 41.32 41.69 1,327,052 -0.15(-0.36%)
Dec 24, 2009 41.51 42.04 41.40 41.84 481,834 +0.42(+1.01%)
Dec 23, 2009 41.84 41.92 41.05 41.42 2,379,625 -0.50(-1.19%)
Dec 22, 2009 42.36 42.59 41.51 41.92 2,501,808 -0.49(-1.16%)
Dec 21, 2009 42.16 42.97 42.16 42.41 1,692,698 +0.27(+0.64%)
Dec 18, 2009 42.67 42.95 41.90 42.14 2,737,613 -0.52(-1.22%)
Dec 17, 2009 42.95 43.19 42.33 42.66 2,304,521 -0.68(-1.57%)
Dec 16, 2009 43.11 43.69 43.07 43.34 1,709,228 +0.28(+0.65%)
Dec 15, 2009 42.63 43.12 42.38 43.06 1,709,658 +0.13(+0.30%)
Dec 14, 2009 42.85 42.97 42.69 42.93 1,698,934 +0.55(+1.30%)
Dec 11, 2009 42.83 42.98 41.84 42.38 3,095,731 -0.51(-1.19%)
Dec 10, 2009 43.35 43.66 42.68 42.89 2,703,677 -0.37(-0.86%)
Dec 09, 2009 42.88 43.43 42.70 43.26 1,942,497 +0.05(+0.12%)
Dec 08, 2009 42.88 43.44 42.68 43.21 1,861,705 +0.16(+0.37%)
Dec 07, 2009 42.63 43.25 42.63 43.05 2,355,758 +0.31(+0.73%)
Dec 04, 2009 43.09 43.43 42.04 42.74 2,319,999 +0.28(+0.66%)
Dec 03, 2009 42.47 43.20 42.36 42.46 2,291,722 +0.01(+0.02%)
Dec 02, 2009 42.08 42.94 42.08 42.45 987,661 +0.27(+0.64%)
Dec 01, 2009 42.28 42.84 41.92 42.18 1,494,725 +0.29(+0.69%)
Nov 30, 2009 42.33 42.34 41.31 41.89 1,628,671 -0.53(-1.25%)
Nov 27, 2009 42.02 42.82 41.85 42.42 574,485 -1.07(-2.46%)
Nov 25, 2009 43.18 43.56 42.93 43.49 1,278,251 +0.09(+0.21%)
Nov 24, 2009 43.32 44.09 43.17 43.40 1,924,350 -0.12(-0.28%)
Nov 23, 2009 42.82 43.68 42.65 43.52 1,920,492 +1.13(+2.67%)
Nov 20, 2009 42.61 42.75 41.91 42.39 1,988,524 -0.63(-1.46%)
Nov 19, 2009 42.38 43.07 42.10 43.02 2,355,451 +0.65(+1.53%)
Nov 18, 2009 42.82 42.82 41.77 42.37 1,307,513 -0.57(-1.33%)
Nov 17, 2009 42.78 43.09 42.31 42.94 1,307,957 -0.13(-0.30%)
Nov 16, 2009 42.39 43.29 42.23 43.07 1,589,769 +0.89(+2.11%)
Nov 13, 2009 41.75 42.54 41.30 42.18 1,633,744 +0.39(+0.93%)
Nov 12, 2009 41.74 42.31 41.60 41.79 1,506,167 -0.09(-0.21%)
Nov 11, 2009 42.53 42.95 41.51 41.88 2,574,041 -0.76(-1.78%)
Nov 10, 2009 41.95 42.87 40.97 42.64 2,092,095 +0.54(+1.28%)
Nov 09, 2009 41.99 42.24 41.62 42.10 2,411,449 +0.11(+0.26%)
Nov 06, 2009 41.06 42.50 40.31 41.99 2,744,424 +1.02(+2.49%)
Nov 05, 2009 40.50 41.18 39.92 40.97 3,247,800 +0.92(+2.30%)
Nov 04, 2009 39.85 40.87 39.65 40.05 2,297,787 +0.43(+1.09%)
Nov 03, 2009 39.35 39.79 38.36 39.62 2,728,766 -0.02(-0.05%)
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.