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 (%)
Aug 31, 2015 186.00 187.81 185.45 186.02 1,793,988 -1.41(-0.75%)
Aug 28, 2015 187.60 187.74 185.84 187.43 909,468 -0.46(-0.24%)
Aug 27, 2015 186.34 188.61 184.23 187.89 1,727,498 +2.69(+1.45%)
Aug 26, 2015 183.56 185.41 180.20 185.20 2,061,010 +4.48(+2.48%)
Aug 25, 2015 183.27 184.25 180.34 180.72 1,996,174 +1.55(+0.87%)
Aug 24, 2015 178.09 185.70 173.49 179.17 3,939,442 -4.42(-2.41%)
Aug 21, 2015 185.74 187.33 183.59 183.59 2,163,362 -4.03(-2.15%)
Aug 20, 2015 189.53 190.63 187.62 187.62 1,516,333 -3.86(-2.02%)
Aug 19, 2015 191.40 192.54 190.55 191.48 1,345,498 +0.38(+0.20%)
Aug 18, 2015 189.32 191.48 189.32 191.10 1,297,121 +0.79(+0.42%)
Aug 17, 2015 185.62 190.52 185.48 190.31 1,480,544 +4.31(+2.32%)
Aug 14, 2015 186.96 186.96 185.43 186.00 1,102,657 -0.65(-0.35%)
Aug 13, 2015 186.50 187.61 186.00 186.65 1,218,065 +0.14(+0.08%)
Aug 12, 2015 186.18 187.64 185.31 186.51 1,217,824 -0.34(-0.18%)
Aug 11, 2015 188.67 189.98 186.85 186.85 1,020,284 -2.48(-1.31%)
Aug 10, 2015 189.91 191.34 189.06 189.33 1,178,340 +0.42(+0.22%)
Aug 07, 2015 188.29 190.33 186.43 188.91 1,437,203 -1.31(-0.69%)
Aug 06, 2015 191.56 192.10 183.72 190.22 4,262,597 -1.28(-0.67%)
Aug 05, 2015 194.19 194.22 188.77 191.50 1,709,323 -1.51(-0.78%)
Aug 04, 2015 191.41 193.80 190.16 193.01 920,501 +1.74(+0.91%)
Aug 03, 2015 190.01 192.38 190.00 191.27 831,119 +1.26(+0.66%)
Jul 31, 2015 191.51 191.51 189.55 190.01 1,765,344 -0.83(-0.43%)
Jul 30, 2015 189.14 191.73 189.14 190.84 1,055,534 +1.41(+0.74%)
Jul 29, 2015 188.94 190.35 188.10 189.43 927,539 +0.23(+0.12%)
Jul 28, 2015 188.93 189.53 188.12 189.20 1,617,790 +1.06(+0.56%)
Jul 27, 2015 189.55 190.81 187.59 188.14 1,583,109 -2.95(-1.54%)
Jul 24, 2015 190.62 191.39 189.86 191.09 3,303,994 +0.59(+0.31%)
Jul 23, 2015 190.24 190.60 188.51 190.50 2,737,211 +0.03(+0.02%)
Jul 22, 2015 189.16 190.47 188.95 190.47 1,404,247 +1.94(+1.03%)
Jul 21, 2015 190.30 190.80 188.09 188.53 2,200,155 -2.35(-1.23%)
Jul 20, 2015 189.13 190.99 188.46 190.88 2,068,196 +1.87(+0.99%)
Jul 17, 2015 187.04 189.01 186.53 189.01 2,325,023 +1.97(+1.05%)
Jul 16, 2015 186.79 187.57 186.07 187.04 2,765,374 +1.04(+0.56%)
Jul 15, 2015 183.49 187.19 181.84 186.00 4,132,756 +2.53(+1.38%)
Jul 14, 2015 185.48 185.48 183.47 183.47 1,885,052 -1.72(-0.93%)
Jul 13, 2015 184.01 185.59 183.38 185.19 1,678,541 +1.69(+0.92%)
Jul 10, 2015 182.26 183.79 181.53 183.50 1,439,409 +2.15(+1.19%)
Jul 09, 2015 182.00 182.68 180.38 181.35 1,360,970 +0.87(+0.48%)
Jul 08, 2015 181.32 182.41 180.32 180.48 1,788,107 -2.58(-1.41%)
Jul 07, 2015 182.01 183.07 179.23 183.06 2,094,630 +1.31(+0.72%)
Jul 06, 2015 180.04 182.06 179.58 181.75 2,168,298 +0.87(+0.48%)
Jul 02, 2015 180.88 180.88 180.88 0 -0.31(-0.17%)
Jul 01, 2015 178.36 181.54 177.88 181.19 3,053,681 +3.02(+1.70%)
Jun 30, 2015 177.67 178.17 176.22 178.17 2,608,905 +1.85(+1.05%)
Jun 29, 2015 178.00 178.90 176.29 176.32 1,686,019 -3.18(-1.77%)
Jun 26, 2015 177.78 180.21 176.72 179.50 2,296,138 +2.33(+1.32%)
Jun 25, 2015 176.80 177.95 176.40 177.17 2,167,877 +0.82(+0.46%)
Jun 24, 2015 177.89 178.50 176.35 176.35 2,187,982 -2.09(-1.17%)
Jun 23, 2015 178.31 179.78 177.82 178.44 1,329,524 +0.44(+0.25%)
Jun 22, 2015 177.22 178.70 177.17 178.00 2,206,904 +0.70(+0.39%)
Jun 19, 2015 178.37 176.83 177.30 2,344,645 -0.50(-0.28%)
Jun 18, 2015 179.18 177.55 177.80 2,773,772 -0.10(-0.06%)
Jun 17, 2015 177.88 178.55 177.39 177.90 2,532,685 +0.64(+0.36%)
Jun 16, 2015 175.48 178.87 175.48 177.26 2,922,707 -1.08(-0.61%)
Jun 15, 2015 178.11 178.78 177.53 178.34 1,663,766 -0.40(-0.22%)
Jun 12, 2015 179.13 179.41 178.10 178.74 2,641,047 -0.65(-0.36%)
Jun 11, 2015 178.94 179.88 178.48 179.39 2,428,302 +0.29(+0.16%)
Jun 10, 2015 179.35 179.80 178.50 179.10 1,693,941 +0.03(+0.02%)
Jun 09, 2015 176.26 179.84 175.42 179.07 5,552,365 +2.70(+1.53%)
Jun 08, 2015 177.73 177.99 175.85 176.37 4,871,889 -1.69(-0.95%)
Jun 05, 2015 176.92 178.49 176.22 178.06 1,664,264 +1.15(+0.65%)
Jun 04, 2015 175.62 177.71 174.64 176.91 3,313,792 -0.02(-0.01%)
Jun 03, 2015 178.80 179.05 176.33 176.93 3,894,277 -1.65(-0.92%)
Jun 02, 2015 180.15 180.61 178.58 178.58 2,871,243 -1.70(-0.94%)
Jun 01, 2015 181.86 182.54 180.28 180.28 3,284,135 -0.61(-0.34%)
May 29, 2015 182.54 182.71 180.89 180.89 4,678,707 -1.49(-0.82%)
May 28, 2015 183.35 183.50 180.00 182.38 4,146,368 -1.19(-0.65%)
May 27, 2015 181.97 183.78 181.50 183.57 4,925,987 -0.03(-0.02%)
May 26, 2015 171.18 184.89 177.36 183.60 29,795,472 +12.42(+7.26%)
May 22, 2015 171.18 171.18 171.18 0 +5.66(+3.42%)
May 21, 2015 166.13 168.21 164.06 165.52 6,631,638 -1.03(-0.62%)
May 20, 2015 162.76 167.08 162.33 166.55 9,815,829 +8.55(+5.41%)
May 19, 2015 157.97 158.73 157.16 158.00 2,428,837 +0.49(+0.31%)
May 18, 2015 156.50 157.96 155.17 157.51 2,098,933 +1.07(+0.68%)
May 15, 2015 155.63 156.63 155.08 156.44 2,363,556 +0.81(+0.52%)
May 14, 2015 154.34 155.67 153.34 155.63 3,118,509 +2.81(+1.84%)
May 13, 2015 154.43 155.94 152.81 152.82 3,243,385 -2.05(-1.32%)
May 12, 2015 153.70 155.27 153.61 154.87 2,462,293 +0.09(+0.06%)
May 11, 2015 155.20 156.09 154.44 154.78 2,229,744 +0.10(+0.06%)
May 08, 2015 156.77 157.00 154.42 154.68 2,470,195 -0.44(-0.28%)
May 07, 2015 155.69 156.67 154.27 155.12 2,119,017 -0.23(-0.15%)
May 06, 2015 156.04 157.31 154.63 155.35 2,371,075 -1.30(-0.83%)
May 05, 2015 157.16 159.06 157.16 156.65 2,129,818 -2.44(-1.53%)
May 04, 2015 159.25 157.77 159.09 2,186,707 +1.84(+1.17%)
May 01, 2015 156.00 157.42 154.95 157.25 2,357,144 +1.73(+1.11%)
Apr 30, 2015 158.10 158.26 154.92 155.52 3,532,278 -2.34(-1.48%)
Apr 29, 2015 156.84 158.65 156.13 157.86 4,678,308 -0.03(-0.02%)
Apr 28, 2015 157.12 158.75 155.63 157.89 6,343,217 +1.52(+0.97%)
Apr 27, 2015 156.69 158.00 154.79 156.37 6,953,880 +1.11(+0.71%)
Apr 24, 2015 151.71 157.82 151.00 155.26 19,731,848 +6.50(+4.37%)
Apr 23, 2015 146.99 152.65 145.77 148.76 17,494,584 -0.88(-0.59%)
Apr 22, 2015 151.55 151.63 149.15 149.64 3,592,996 -2.36(-1.55%)
Apr 21, 2015 150.87 153.21 150.56 152.00 3,577,090 +1.13(+0.75%)
Apr 20, 2015 150.25 152.50 150.23 150.87 4,181,556 +1.26(+0.84%)
Apr 17, 2015 157.00 157.00 145.44 149.61 10,585,798 -8.59(-5.43%)
Apr 16, 2015 158.86 159.11 157.67 158.20 1,236,582 -0.82(-0.52%)
Apr 15, 2015 158.34 159.98 157.53 159.02 1,283,791 +2.16(+1.38%)
Apr 14, 2015 156.66 158.68 156.44 156.86 1,553,459 -0.20(-0.13%)
Apr 13, 2015 159.94 160.81 156.89 157.06 2,057,457 -3.75(-2.33%)
Apr 10, 2015 159.13 161.14 158.44 160.81 3,211,817 +2.00(+1.26%)
Apr 09, 2015 157.64 159.05 157.30 158.81 1,863,330 +1.56(+0.99%)
Apr 08, 2015 154.88 157.60 154.75 157.25 2,135,332 +2.10(+1.35%)
Apr 07, 2015 154.69 156.17 154.55 155.15 1,638,898 +0.26(+0.17%)
Apr 06, 2015 153.59 156.21 153.07 154.89 1,120,714 +0.08(+0.05%)
Apr 02, 2015 154.81 154.81 154.81 0 +3.00(+1.98%)
Apr 01, 2015 150.01 151.96 148.82 151.81 3,286,712 +1.93(+1.29%)
Mar 31, 2015 148.93 151.33 147.53 149.88 5,241,557 +0.61(+0.41%)
Mar 30, 2015 147.40 149.84 147.13 149.27 1,594,141 +1.99(+1.35%)
Mar 27, 2015 148.08 148.30 146.74 147.28 1,957,821 -0.47(-0.32%)
Mar 26, 2015 148.96 149.06 147.10 147.75 2,329,322 -1.30(-0.87%)
Mar 25, 2015 150.67 151.32 149.05 149.05 2,144,176 -1.95(-1.29%)
Mar 24, 2015 154.43 155.23 150.46 151.00 3,323,332 -4.54(-2.92%)
Mar 23, 2015 158.00 158.47 155.48 155.54 1,615,367 -2.33(-1.48%)
Mar 20, 2015 155.94 158.29 155.61 157.87 2,549,642 +2.26(+1.45%)
Mar 19, 2015 156.97 157.21 155.09 155.61 1,783,923 -1.31(-0.83%)
Mar 18, 2015 156.04 157.75 154.50 156.92 2,547,232 +0.47(+0.30%)
Mar 17, 2015 155.92 157.50 154.40 156.45 2,707,775 -1.93(-1.22%)
Mar 16, 2015 154.76 158.41 154.76 158.38 2,119,321 +3.41(+2.20%)
Mar 13, 2015 156.00 156.55 154.60 154.97 2,502,509 -1.66(-1.06%)
Mar 12, 2015 153.56 156.86 153.56 156.63 2,095,599 +3.99(+2.61%)
Mar 11, 2015 156.41 156.41 152.51 152.64 2,639,671 -2.06(-1.33%)
Mar 10, 2015 158.75 158.95 154.43 154.70 2,272,567 -5.03(-3.15%)
Mar 09, 2015 159.22 159.94 158.56 159.73 2,902,563 +0.71(+0.45%)
Mar 06, 2015 157.09 159.31 155.86 159.02 3,746,601 +1.18(+0.75%)
Mar 05, 2015 158.00 158.33 155.84 157.84 1,916,735 +0.35(+0.22%)
Mar 04, 2015 157.86 155.31 157.49 1,793,672 +0.75(+0.48%)
Mar 03, 2015 157.00 156.74 2,691,138 +1.23(+0.79%)
Mar 02, 2015 154.06 155.67 153.64 155.51 2,104,438 +1.46(+0.95%)
Feb 27, 2015 152.26 154.22 151.22 154.05 2,182,432 +1.65(+1.08%)
Feb 26, 2015 153.33 153.74 151.32 152.40 2,311,818 -2.22(-1.44%)
Feb 25, 2015 150.96 155.07 150.92 154.62 3,646,916 +2.38(+1.56%)
Feb 24, 2015 149.52 152.97 148.97 152.24 2,643,606 +3.15(+2.11%)
Feb 23, 2015 148.68 149.65 148.00 149.09 2,247,587 +0.51(+0.34%)
Feb 20, 2015 147.14 149.12 146.27 148.58 1,590,153 +1.10(+0.75%)
Feb 19, 2015 147.80 148.37 147.00 147.48 2,155,995 -0.28(-0.19%)
Feb 18, 2015 146.63 148.24 146.02 147.76 2,450,660 +0.08(+0.05%)
Feb 17, 2015 148.11 149.58 146.52 147.68 2,284,826 -2.06(-1.38%)
Feb 13, 2015 149.74 149.74 149.74 0 +2.21(+1.50%)
Feb 12, 2015 146.69 148.06 146.13 147.53 1,563,348 +1.32(+0.90%)
Feb 11, 2015 145.87 146.48 145.02 146.21 2,401,567 +0.35(+0.24%)
Feb 10, 2015 146.72 146.99 145.06 145.86 1,508,073 -0.01(-0.01%)
Feb 09, 2015 145.95 146.54 144.88 145.87 1,379,563 -0.73(-0.50%)
Feb 06, 2015 147.20 148.25 145.95 146.60 1,854,007 -1.08(-0.73%)
Feb 05, 2015 145.98 148.12 145.28 147.68 2,376,893 +2.15(+1.48%)
Feb 04, 2015 142.43 150.27 140.24 145.53 6,708,652 +2.72(+1.90%)
Feb 03, 2015 138.81 143.00 138.51 142.81 2,973,158 +5.28(+3.84%)
Feb 02, 2015 137.18 138.05 134.21 137.53 3,023,949 +1.40(+1.03%)
Jan 30, 2015 136.60 138.38 136.00 136.13 4,236,441 -1.64(-1.19%)
Jan 29, 2015 141.31 141.31 136.90 137.77 1,979,616 -1.33(-0.96%)
Jan 28, 2015 144.78 145.34 138.56 139.10 2,309,991 -5.27(-3.65%)
Jan 27, 2015 144.62 145.53 142.84 144.37 1,133,810 -0.70(-0.48%)
Jan 26, 2015 143.71 145.46 143.57 145.07 1,163,572 +0.91(+0.63%)
Jan 23, 2015 146.39 146.39 143.73 144.16 1,416,154 -1.93(-1.32%)
Jan 22, 2015 144.28 146.49 142.99 146.09 1,387,180 +2.76(+1.93%)
Jan 21, 2015 143.00 144.32 141.96 143.33 1,728,830 -0.45(-0.31%)
Jan 20, 2015 145.52 146.44 142.59 143.78 2,278,681 -2.98(-2.03%)
Jan 16, 2015 143.25 146.76 142.83 146.76 2,478,813 +3.39(+2.36%)
Jan 15, 2015 145.75 143.37 2,660,203 +0.14(+0.10%)
Jan 14, 2015 145.24 145.24 140.23 143.23 3,580,723 -4.07(-2.76%)
Jan 13, 2015 147.30 1,677,065 +1.56(+1.07%)
Jan 12, 2015 146.48 147.53 145.12 145.74 1,471,253 -0.62(-0.42%)
Jan 09, 2015 147.81 148.44 146.36 146.36 1,917,525 -1.37(-0.93%)
Jan 08, 2015 146.08 149.88 145.99 147.73 2,359,496 +2.71(+1.87%)
Jan 07, 2015 146.16 146.16 143.60 145.02 1,314,348 +0.02(+0.01%)
Jan 06, 2015 146.81 146.81 143.00 145.00 2,482,707 -2.02(-1.37%)
Jan 05, 2015 149.80 149.95 146.15 147.02 1,496,828 -3.64(-2.42%)
Jan 02, 2015 153.03 153.54 149.58 150.66 828,403 -1.40(-0.92%)
Dec 31, 2014 152.06 152.06 152.06 0 -2.61(-1.69%)
Dec 30, 2014 154.11 155.91 153.25 154.67 1,222,330 +0.14(+0.09%)
Dec 29, 2014 152.46 154.95 151.84 154.53 1,012,063 +1.70(+1.11%)
Dec 26, 2014 151.51 153.32 150.77 152.83 1,107,930 +1.68(+1.11%)
Dec 24, 2014 151.15 151.15 151.15 0 +0.17(+0.11%)
Dec 23, 2014 150.58 152.82 150.21 150.98 1,759,359 +0.91(+0.61%)
Dec 22, 2014 148.68 151.12 148.67 150.07 4,693,041 +0.76(+0.51%)
Dec 19, 2014 145.85 149.90 145.85 149.31 2,676,405 +2.96(+2.02%)
Dec 18, 2014 143.98 146.63 143.08 146.35 2,270,322 +2.31(+1.60%)
Dec 17, 2014 143.48 144.80 142.75 144.04 1,367,840 +0.94(+0.66%)
Dec 16, 2014 146.29 143.03 143.10 1,327,169 -0.98(-0.68%)
Dec 15, 2014 145.61 146.27 143.50 144.08 681,717 -1.04(-0.72%)
Dec 12, 2014 144.82 147.51 144.71 145.12 1,692,246 -2.03(-1.38%)
Dec 11, 2014 145.59 148.25 145.30 147.15 1,171,874 +1.95(+1.34%)
Dec 10, 2014 146.43 147.12 145.20 145.20 1,272,554 -1.55(-1.06%)
Dec 09, 2014 146.99 147.35 145.70 146.75 1,040,386 -0.54(-0.37%)
Dec 08, 2014 147.21 148.77 146.75 147.29 1,281,820 -0.24(-0.16%)
Dec 05, 2014 147.68 149.07 147.15 147.53 1,367,413 -0.42(-0.28%)
Dec 04, 2014 149.50 149.50 147.19 147.95 1,686,763 -1.54(-1.03%)
Dec 03, 2014 148.99 149.59 148.02 149.49 1,667,000 +0.20(+0.13%)
Dec 02, 2014 148.58 149.49 147.86 149.29 4,353,580 +1.07(+0.72%)
Dec 01, 2014 149.02 149.10 147.80 148.22 1,096,852 -1.06(-0.71%)
Nov 28, 2014 149.89 150.00 148.72 149.28 1,160,622 -0.25(-0.17%)
Nov 26, 2014 149.53 149.53 149.53 0 -0.06(-0.04%)
Nov 25, 2014 145.62 149.90 145.62 149.59 2,970,984 +3.35(+2.29%)
Nov 24, 2014 142.84 146.25 142.84 146.24 2,719,905 +3.72(+2.61%)
Nov 21, 2014 145.81 145.81 142.52 142.52 2,277,530 -1.19(-0.83%)
Nov 20, 2014 142.36 143.71 141.91 143.71 1,904,970 +0.10(+0.07%)
Nov 19, 2014 142.38 143.79 141.57 143.61 3,275,778 +1.02(+0.72%)
Nov 18, 2014 141.42 142.90 140.60 142.59 2,794,338 +0.82(+0.58%)
Nov 17, 2014 139.30 141.94 139.24 141.77 3,867,203 +1.76(+1.26%)
Nov 14, 2014 140.60 141.19 139.54 140.01 2,992,859 -1.04(-0.74%)
Nov 13, 2014 138.67 141.66 137.50 141.05 6,931,441 +4.57(+3.35%)
Nov 12, 2014 135.37 138.79 134.81 136.48 5,869,371 +1.70(+1.26%)
Nov 11, 2014 136.50 136.65 131.00 134.78 10,583,955 -1.72(-1.26%)
Nov 10, 2014 143.64 144.00 133.26 136.50 11,431,060 -7.10(-4.94%)
Nov 07, 2014 146.21 146.21 142.08 143.60 7,469,172 -2.78(-1.90%)
Nov 06, 2014 145.94 147.13 144.76 146.38 1,835,120 +0.22(+0.15%)
Nov 05, 2014 146.31 146.64 144.44 146.16 1,085,662 +1.29(+0.89%)
Nov 04, 2014 148.38 148.48 144.85 144.87 2,156,430 -4.15(-2.78%)
Nov 03, 2014 149.42 149.73 146.97 149.02 2,262,955 +1.81(+1.23%)
Oct 31, 2014 145.41 147.21 144.68 147.21 3,016,895 +4.33(+3.03%)
Oct 30, 2014 143.03 143.86 142.01 142.88 1,666,577 -0.87(-0.61%)
Oct 29, 2014 142.40 144.64 142.39 143.75 1,438,550 +1.16(+0.81%)
Oct 28, 2014 141.05 143.02 141.05 142.59 2,867,917 +1.99(+1.42%)
Oct 27, 2014 143.06 142.98 140.43 140.60 3,359,208 -2.38(-1.66%)
Oct 24, 2014 141.16 144.60 140.84 142.98 2,956,969 +2.05(+1.45%)
Oct 23, 2014 138.74 141.26 137.30 140.93 2,984,907 +4.88(+3.59%)
Oct 22, 2014 135.89 136.05 3,633,875 -3.38(-2.42%)
Oct 21, 2014 138.06 140.65 137.44 139.43 2,087,825 +2.63(+1.92%)
Oct 20, 2014 135.18 137.05 133.66 136.80 1,735,731 +1.45(+1.07%)
Oct 17, 2014 137.25 135.35 4,076,121 +3.47(+2.63%)
Oct 16, 2014 133.99 133.99 131.24 131.88 5,432,580 -4.26(-3.13%)
Oct 15, 2014 134.78 137.09 128.78 136.14 8,466,112 -1.40(-1.02%)
Oct 14, 2014 139.09 140.33 137.28 137.54 2,071,834 -0.67(-0.48%)
Oct 13, 2014 141.21 142.03 138.12 138.21 3,927,502 -3.00(-2.12%)
Oct 10, 2014 143.33 143.90 141.04 141.21 2,772,283 -1.27(-0.89%)
Oct 09, 2014 146.55 146.86 142.48 142.48 2,973,174 -4.80(-3.26%)
Oct 08, 2014 142.75 147.57 142.50 147.28 2,852,158 +4.52(+3.17%)
Oct 07, 2014 142.68 143.83 141.60 142.76 1,370,355 -0.86(-0.60%)
Oct 06, 2014 144.66 145.18 143.00 143.62 1,405,331 -0.89(-0.62%)
Oct 03, 2014 141.91 145.28 141.91 144.51 2,011,861 +3.05(+2.16%)
Oct 02, 2014 141.76 141.83 138.32 141.46 1,618,679 -0.44(-0.31%)
Oct 01, 2014 144.00 144.01 140.80 141.90 1,959,868 -1.59(-1.11%)
Sep 30, 2014 144.74 145.65 143.24 143.49 2,703,227 -1.48(-1.02%)
Sep 29, 2014 143.96 145.72 143.61 144.97 1,632,537 -0.12(-0.08%)
Sep 26, 2014 144.47 145.27 143.59 145.09 1,486,071 +0.84(+0.58%)
Sep 25, 2014 146.64 147.10 143.98 144.25 2,433,529 -2.82(-1.92%)
Sep 24, 2014 147.86 148.27 145.55 147.07 3,208,252 -0.79(-0.53%)
Sep 23, 2014 150.48 150.68 147.80 147.86 2,153,323 -2.75(-1.83%)
Sep 22, 2014 152.42 152.52 149.38 150.61 2,573,361 -2.55(-1.66%)
Sep 19, 2014 154.37 154.75 152.54 153.16 2,422,664 -0.35(-0.23%)
Sep 18, 2014 154.72 155.04 153.22 153.51 3,260,711 -1.11(-0.72%)
Sep 17, 2014 154.67 155.21 153.69 154.62 941,593 -0.04(-0.03%)
Sep 16, 2014 154.06 154.73 153.24 154.66 1,042,371 +0.66(+0.43%)
Sep 15, 2014 154.40 155.32 153.63 154.00 2,394,382 -0.31(-0.20%)
Sep 12, 2014 154.00 154.67 153.31 154.31 1,324,824 +0.07(+0.05%)
Sep 11, 2014 152.59 154.37 152.52 154.24 1,765,368 +0.73(+0.48%)
Sep 10, 2014 152.65 153.73 152.18 153.51 1,485,516 +0.89(+0.58%)
Sep 09, 2014 150.26 153.00 150.12 152.62 3,033,547 +1.87(+1.24%)
Sep 08, 2014 149.66 151.09 149.06 150.75 1,704,132 +0.55(+0.37%)
Sep 05, 2014 150.24 147.25 150.20 1,758,849 +2.82(+1.91%)
Sep 04, 2014 147.55 148.50 147.18 147.38 1,316,249 -0.13(-0.09%)
Sep 03, 2014 147.89 148.08 147.02 147.51 873,532 +0.18(+0.12%)
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.