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, 2009 37.19 37.55 36.75 36.92 2,084,358 -0.44(-1.18%)
Aug 28, 2009 37.15 37.48 36.85 37.36 2,498,967 +0.43(+1.16%)
Aug 27, 2009 35.83 37.20 35.28 36.93 2,709,560 +0.96(+2.67%)
Aug 26, 2009 36.14 36.26 35.54 35.97 1,880,532 +0.18(+0.50%)
Aug 25, 2009 35.80 36.45 35.65 35.79 2,840,623 +0.14(+0.39%)
Aug 24, 2009 35.75 36.00 35.43 35.65 2,741,536 -0.27(-0.75%)
Aug 21, 2009 34.72 35.92 34.62 35.92 3,665,540 +1.69(+4.94%)
Aug 20, 2009 33.82 34.52 33.53 34.23 2,004,087 +0.43(+1.27%)
Aug 19, 2009 33.05 34.29 32.92 33.80 2,751,271 +0.74(+2.24%)
Aug 18, 2009 32.80 33.29 32.64 33.06 1,688,207 +0.11(+0.33%)
Aug 17, 2009 33.42 33.49 32.57 32.95 2,013,130 -0.71(-2.11%)
Aug 14, 2009 34.01 34.30 33.32 33.66 1,702,678 -0.31(-0.91%)
Aug 13, 2009 33.88 34.02 32.65 33.97 3,400,088 -0.15(-0.44%)
Aug 12, 2009 33.89 34.71 33.88 34.12 2,230,481 +0.01(+0.03%)
Aug 11, 2009 35.05 35.10 33.97 34.11 1,820,496 -1.12(-3.18%)
Aug 10, 2009 34.90 35.50 34.83 35.23 2,053,544 -0.02(-0.06%)
Aug 07, 2009 34.23 35.33 34.10 35.25 2,643,318 +1.34(+3.95%)
Aug 06, 2009 34.69 35.32 33.89 33.91 3,089,947 -0.71(-2.05%)
Aug 05, 2009 34.64 34.97 33.76 34.62 3,149,539 -0.10(-0.29%)
Aug 04, 2009 34.05 35.21 34.01 34.72 3,414,342 +0.58(+1.71%)
Aug 03, 2009 33.25 34.41 33.07 34.14 3,303,059 +1.08(+3.26%)
Jul 31, 2009 33.66 33.73 32.95 33.06 2,079,413 -0.61(-1.81%)
Jul 30, 2009 33.43 33.98 33.15 33.67 3,367,294 +0.89(+2.72%)
Jul 29, 2009 33.63 33.90 32.42 32.78 5,098,995 -1.11(-3.28%)
Jul 28, 2009 34.23 34.46 33.58 33.89 4,213,784 -0.59(-1.71%)
Jul 27, 2009 33.47 34.59 33.33 34.48 3,688,461 +1.06(+3.17%)
Jul 24, 2009 33.03 33.51 32.85 33.42 1,387 +0.15(+0.45%)
Jul 23, 2009 32.22 33.34 32.04 33.27 4,303,061 +1.02(+3.16%)
Jul 22, 2009 31.54 32.46 31.50 32.25 2,750,525 +0.39(+1.22%)
Jul 21, 2009 31.11 31.96 31.11 31.86 3,649,234 +0.89(+2.87%)
Jul 20, 2009 30.72 31.06 30.59 30.97 2,515,551 +0.36(+1.18%)
Jul 17, 2009 30.96 31.09 30.46 30.61 2,392,665 -0.42(-1.35%)
Jul 16, 2009 31.10 31.27 30.81 31.03 2,720,104 -0.12(-0.39%)
Jul 15, 2009 30.20 31.18 30.20 31.15 2,530,550 +1.08(+3.59%)
Jul 14, 2009 29.71 30.49 29.63 30.07 2,697,716 +0.21(+0.70%)
Jul 13, 2009 29.20 29.88 29.17 29.86 2,790,725 +0.75(+2.58%)
Jul 10, 2009 28.90 29.86 28.66 29.11 2,123,907 -0.13(-0.44%)
Jul 09, 2009 29.81 29.96 29.09 29.24 2,302,207 -0.38(-1.28%)
Jul 08, 2009 29.92 30.46 29.30 29.62 3,728,937 -0.08(-0.27%)
Jul 07, 2009 30.65 30.91 29.64 29.70 3,364,005 -0.92(-3.00%)
Jul 06, 2009 29.72 31.28 29.51 30.62 5,690,378 +1.03(+3.48%)
Jul 02, 2009 31.10 31.29 29.59 29.59 2,789,673 -2.02(-6.39%)
Jul 01, 2009 31.90 32.44 31.55 31.61 2,532,807 -0.06(-0.19%)
Jun 30, 2009 31.61 31.96 31.02 31.67 3,586,430 +0.01(+0.03%)
Jun 29, 2009 31.13 31.84 30.92 31.66 1,927,821 +0.54(+1.74%)
Jun 26, 2009 31.50 31.50 30.73 31.12 4,339,167 -0.55(-1.74%)
Jun 25, 2009 30.96 31.78 30.95 31.67 3,302,416 +0.92(+2.99%)
Jun 24, 2009 31.01 31.31 30.49 30.75 4,472,936 -0.14(-0.45%)
Jun 23, 2009 30.24 30.97 30.18 30.89 3,706,917 +0.64(+2.12%)
Jun 22, 2009 30.08 30.94 30.03 30.25 5,323,404 -0.07(-0.23%)
Jun 19, 2009 31.09 31.16 30.17 30.32 3,822,896 -0.58(-1.88%)
Jun 18, 2009 30.94 31.25 30.51 30.90 2,460,828 -0.01(-0.03%)
Jun 17, 2009 30.49 31.16 30.10 30.91 2,672,959 +0.48(+1.58%)
Jun 16, 2009 30.82 31.07 30.23 30.43 3,608,939 -0.14(-0.47%)
Jun 15, 2009 30.69 30.99 30.26 30.57 3,360,912 -0.46(-1.47%)
Jun 12, 2009 31.20 31.39 30.43 31.03 3,841,865 -0.22(-0.70%)
Jun 11, 2009 32.04 32.24 31.02 31.25 3,604,702 -0.39(-1.23%)
Jun 10, 2009 32.28 32.28 31.18 31.64 2,936,355 -0.57(-1.77%)
Jun 09, 2009 32.29 32.50 31.92 32.21 3,217,950 -0.04(-0.12%)
Jun 08, 2009 31.94 32.59 31.63 32.25 3,297,239 +0.25(+0.78%)
Jun 05, 2009 32.66 33.25 31.90 32.00 5,369,725 -0.32(-0.99%)
Jun 04, 2009 30.93 32.34 30.82 32.32 5,414,628 +1.33(+4.29%)
Jun 03, 2009 30.83 31.19 30.60 30.99 4,591,784 -0.06(-0.19%)
Jun 02, 2009 30.41 31.20 30.41 31.05 3,513,245 +0.61(+2.00%)
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.