Skip to main content
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 (%)
Jul 30, 2010 57.17 57.59 54.42 57.17 3,557,434 +1.52(+2.73%)
Jul 29, 2010 56.22 57.09 54.89 55.65 1,622,417 -0.34(-0.61%)
Jul 28, 2010 55.99 56.20 55.28 55.99 283 +0.40(+0.72%)
Jul 27, 2010 55.59 57.55 55.51 55.59 378 -1.51(-2.64%)
Jul 26, 2010 57.01 57.69 56.76 57.10 1,710,826 +0.04(+0.07%)
Jul 23, 2010 54.89 57.21 54.88 57.06 2,619,893 +1.98(+3.59%)
Jul 22, 2010 54.10 55.56 54.10 55.08 2,179,125 +1.63(+3.05%)
Jul 21, 2010 55.61 55.64 53.22 53.45 2,703,027 -1.84(-3.33%)
Jul 20, 2010 55.29 55.41 54.36 55.29 1,947,433 -0.42(-0.75%)
Jul 19, 2010 54.29 55.87 54.29 55.71 1,434,101 +1.61(+2.98%)
Jul 16, 2010 54.10 56.08 54.01 54.10 2,232,758 -1.97(-3.51%)
Jul 15, 2010 56.19 56.64 55.38 56.07 2,100,999 -0.12(-0.21%)
Jul 14, 2010 56.43 56.71 55.83 56.19 2,062,799 -0.56(-0.99%)
Jul 13, 2010 55.70 56.98 55.70 56.75 2,951,956 +1.55(+2.81%)
Jul 12, 2010 55.32 55.75 54.56 55.20 2,522,146 -0.39(-0.70%)
Jul 09, 2010 55.59 56.30 55.42 55.59 1,989,377 +0.21(+0.38%)
Jul 08, 2010 55.13 55.88 54.41 55.38 2,024,791 +0.72(+1.32%)
Jul 07, 2010 52.57 54.91 52.46 54.66 3,173,839 +2.11(+4.02%)
Jul 06, 2010 52.95 53.43 51.90 52.55 768 +0.42(+0.81%)
Jul 02, 2010 52.13 53.13 51.30 52.13 1,584,009 -0.28(-0.53%)
Jul 01, 2010 52.28 52.57 51.11 52.41 2,115,224 +0.33(+0.63%)
Jun 30, 2010 53.49 53.77 51.97 52.08 146 -1.55(-2.89%)
Jun 29, 2010 54.18 54.22 52.77 53.63 300 -0.57(-1.05%)
Jun 25, 2010 54.20 54.35 53.06 54.20 2,634,602 +0.57(+1.06%)
Jun 24, 2010 54.08 54.77 53.47 53.63 1,602,671 -0.78(-1.43%)
Jun 23, 2010 54.25 54.99 53.81 54.41 1,536,839 +0.23(+0.42%)
Jun 22, 2010 55.01 55.95 53.97 54.18 2,202,205 -0.98(-1.78%)
Jun 21, 2010 55.55 55.90 54.50 55.16 2,029,968 +0.00(+0.00%)
Jun 18, 2010 55.16 55.91 54.97 55.16 2,261,649 -0.32(-0.58%)
Jun 17, 2010 55.48 55.62 54.56 55.48 2,255,508 -0.08(-0.14%)
Jun 16, 2010 54.84 55.61 54.68 55.56 1,843,381 +0.45(+0.82%)
Jun 15, 2010 54.99 55.36 54.62 55.11 3,122,663 +0.43(+0.79%)
Jun 14, 2010 53.98 55.46 53.86 54.68 3,620,949 +1.11(+2.07%)
Jun 11, 2010 52.65 53.60 51.73 53.57 2,786,962 +0.31(+0.58%)
Jun 10, 2010 52.37 53.80 52.37 53.26 3,442,474 +1.66(+3.22%)
Jun 09, 2010 52.40 53.44 51.41 51.60 2,944,817 -0.59(-1.13%)
Jun 08, 2010 52.64 53.28 51.55 52.19 2,975,397 -0.23(-0.44%)
Jun 07, 2010 53.86 53.93 52.30 52.42 3,254,301 -1.45(-2.69%)
Jun 04, 2010 53.87 55.11 53.49 53.87 2,877,897 -2.11(-3.77%)
Jun 03, 2010 55.28 56.08 54.85 55.98 1,862,072 +1.16(+2.12%)
Jun 02, 2010 54.46 55.35 54.27 54.82 3,880,102 +0.53(+0.98%)
Jun 01, 2010 54.12 55.86 54.08 54.29 2,627,611 -0.44(-0.80%)
May 28, 2010 54.73 56.09 54.44 54.73 2,563,399 -0.38(-0.69%)
May 27, 2010 53.97 55.11 53.66 55.11 2,966,761 +2.18(+4.12%)
May 26, 2010 52.38 53.97 51.94 52.93 4,162,056 +0.84(+1.61%)
May 25, 2010 49.48 52.22 49.30 52.09 3,973,872 +1.43(+2.82%)
May 24, 2010 50.69 51.54 50.17 50.66 2,256,012 -0.21(-0.41%)
May 21, 2010 47.98 51.07 47.89 50.87 4,766,333 +1.94(+3.96%)
May 20, 2010 49.16 50.10 48.84 48.93 2,859,820 -2.26(-4.41%)
May 19, 2010 50.80 51.50 50.08 51.19 2,866,189 -0.32(-0.62%)
May 18, 2010 52.77 53.06 51.14 51.51 152,000 -0.96(-1.83%)
May 17, 2010 51.64 52.57 51.34 52.47 3,123,652 +0.87(+1.69%)
May 14, 2010 51.60 52.63 51.23 51.60 3,912,790 -0.63(-1.21%)
May 13, 2010 51.29 53.13 51.09 52.23 3,919,007 +1.07(+2.09%)
May 12, 2010 50.30 51.24 50.00 51.16 3,492,971 +1.11(+2.22%)
May 11, 2010 50.98 51.29 50.00 50.05 4,740,989 +0.38(+0.77%)
May 10, 2010 49.62 49.74 48.84 49.67 5,859,772 +0.20(+0.40%)
May 07, 2010 50.48 52.24 48.96 49.47 6,823,858 -0.83(-1.65%)
May 06, 2010 54.41 54.49 48.51 50.30 10,546,750 -4.52(-8.25%)
May 05, 2010 55.30 55.62 54.40 54.82 3,109,319 -1.24(-2.21%)
May 04, 2010 56.61 56.82 55.64 56.06 2,397,807 -1.31(-2.28%)
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.