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 (%)
Jun 30, 2014 147.71 147.84 146.73 147.30 1,258,583 -0.54(-0.37%)
Jun 27, 2014 145.86 148.20 145.86 147.84 1,449,393 +1.24(+0.85%)
Jun 26, 2014 145.16 146.60 144.76 146.60 1,273,501 +1.39(+0.96%)
Jun 25, 2014 142.93 145.74 142.71 145.21 2,134,945 +1.91(+1.33%)
Jun 24, 2014 142.03 144.14 142.00 143.30 1,871,286 +0.83(+0.58%)
Jun 23, 2014 142.84 143.25 142.24 142.47 1,134,890 -0.78(-0.54%)
Jun 20, 2014 144.30 144.49 142.75 143.25 2,120,472 -0.47(-0.33%)
Jun 19, 2014 142.89 143.74 142.51 143.72 1,281,527 +0.87(+0.61%)
Jun 18, 2014 141.36 143.00 140.85 142.85 1,135,795 +1.45(+1.03%)
Jun 17, 2014 141.60 141.80 141.02 141.40 960,818 -0.48(-0.34%)
Jun 16, 2014 141.80 142.30 141.41 141.88 1,118,955 -0.38(-0.27%)
Jun 13, 2014 142.48 142.88 141.61 142.26 957,072 -0.46(-0.32%)
Jun 12, 2014 142.73 143.02 141.97 142.72 1,367,525 -0.29(-0.20%)
Jun 11, 2014 143.27 143.39 142.30 143.01 1,685,610 -0.71(-0.49%)
Jun 10, 2014 143.43 143.84 142.57 143.72 1,017,427 +0.06(+0.04%)
Jun 06, 2014 143.50 143.68 142.18 143.66 927,563 +0.79(+0.55%)
Jun 05, 2014 141.50 143.14 141.50 142.87 1,178,066 +0.88(+0.62%)
Jun 04, 2014 141.04 142.36 140.54 141.99 1,199,247 +0.40(+0.28%)
Jun 03, 2014 141.67 141.88 141.39 141.59 989,744 -0.53(-0.37%)
Jun 02, 2014 141.46 142.68 140.95 142.12 1,106,040 +0.96(+0.68%)
May 30, 2014 141.08 141.39 140.38 141.16 867,077 +0.05(+0.04%)
May 29, 2014 141.04 141.32 140.09 141.11 764,770 +0.76(+0.54%)
May 28, 2014 140.39 140.94 139.43 140.35 944,293 -1.04(-0.74%)
May 27, 2014 141.82 142.20 140.84 141.39 2,130,767 +0.11(+0.08%)
May 23, 2014 141.28 141.28 141.28 0 +0.70(+0.50%)
May 22, 2014 140.10 140.73 139.63 140.58 511,337 +0.88(+0.63%)
May 21, 2014 137.71 139.76 137.59 139.70 1,226,752 +1.85(+1.34%)
May 20, 2014 138.07 138.64 137.38 137.85 1,425,466 -0.58(-0.42%)
May 19, 2014 135.51 138.78 135.47 138.43 2,404,979 +1.75(+1.28%)
May 16, 2014 136.81 136.86 135.63 136.68 1,556,263 -0.36(-0.26%)
May 15, 2014 134.90 137.08 133.44 137.04 2,059,339 +1.81(+1.34%)
May 14, 2014 136.18 136.52 134.68 135.23 2,518,485 -0.74(-0.54%)
May 13, 2014 138.36 138.60 135.89 135.97 5,099,077 -2.17(-1.57%)
May 12, 2014 139.24 139.54 137.64 138.14 1,897,817 -0.74(-0.53%)
May 09, 2014 138.98 139.04 136.71 138.88 1,461,797 -0.36(-0.26%)
May 08, 2014 141.27 141.27 138.49 139.24 2,825,173 -2.07(-1.46%)
May 07, 2014 141.87 142.01 139.77 141.31 2,071,207 +0.10(+0.07%)
May 06, 2014 142.30 142.46 141.01 141.21 1,660,988 -1.57(-1.10%)
May 05, 2014 141.49 142.84 141.17 142.78 2,068,734 +0.65(+0.46%)
May 02, 2014 142.60 142.76 141.25 142.13 1,631,109 +0.03(+0.02%)
May 01, 2014 141.97 142.20 141.29 142.10 2,164,041 +0.64(+0.45%)
Apr 30, 2014 140.78 141.94 140.11 141.46 2,292,418 +0.13(+0.09%)
Apr 29, 2014 141.42 141.82 139.63 141.33 4,764,865 +0.38(+0.27%)
Apr 28, 2014 141.04 141.70 138.70 140.95 3,600,461 +1.54(+1.10%)
Apr 25, 2014 140.48 140.81 139.31 139.41 1,690,732 -0.99(-0.71%)
Apr 24, 2014 140.21 141.99 137.88 140.40 2,372,785 +0.53(+0.38%)
Apr 23, 2014 138.60 140.04 138.48 139.87 2,533,771 +1.44(+1.04%)
Apr 22, 2014 138.59 140.67 138.34 138.43 4,735,832 +1.83(+1.34%)
Apr 21, 2014 135.86 136.69 135.43 136.60 1,695,913 +1.27(+0.94%)
Apr 17, 2014 135.33 135.33 135.33 0 -0.29(-0.21%)
Apr 16, 2014 135.71 135.79 134.49 135.62 3,429,911 +1.49(+1.11%)
Apr 15, 2014 134.38 134.99 132.58 134.13 2,769,273 -0.28(-0.21%)
Apr 14, 2014 133.60 135.14 133.33 134.41 2,327,851 +1.33(+1.00%)
Apr 11, 2014 134.28 135.13 132.90 133.08 3,771,295 -1.75(-1.30%)
Apr 10, 2014 138.08 138.36 134.79 134.83 3,347,571 -3.51(-2.54%)
Apr 09, 2014 135.75 138.57 135.28 138.34 2,948,837 +2.42(+1.78%)
Apr 08, 2014 136.37 136.95 134.15 135.92 5,599,290 -0.32(-0.23%)
Apr 07, 2014 138.54 139.05 134.83 136.24 3,402,936 -2.93(-2.11%)
Apr 04, 2014 141.97 142.60 139.09 139.17 2,914,447 -2.31(-1.63%)
Apr 03, 2014 140.21 141.63 139.87 141.48 2,536,933 +0.93(+0.66%)
Apr 02, 2014 137.97 140.55 137.83 140.55 4,082,178 +3.00(+2.18%)
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.