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 31, 2014 149.94 150.20 145.10 145.10 2,135,055 -6.32(-4.17%)
Jul 30, 2014 150.32 151.48 149.80 151.42 1,757,134 +1.56(+1.04%)
Jul 29, 2014 150.35 154.12 149.86 149.86 2,186,836 +0.85(+0.57%)
Jul 28, 2014 148.99 149.31 147.63 149.01 807,822 +0.65(+0.44%)
Jul 25, 2014 149.65 150.40 148.12 148.36 1,219,998 -1.64(-1.09%)
Jul 24, 2014 149.76 150.65 149.34 150.00 3,249,749 +0.09(+0.06%)
Jul 23, 2014 149.00 150.21 148.25 149.91 1,914,845 +0.76(+0.51%)
Jul 22, 2014 148.80 150.45 147.97 149.15 1,596,016 +2.70(+1.84%)
Jul 21, 2014 147.49 147.97 145.84 146.45 1,318,439 -2.01(-1.35%)
Jul 18, 2014 147.59 148.65 147.26 148.46 1,626,792 +1.71(+1.17%)
Jul 17, 2014 148.99 149.64 146.51 146.75 2,094,034 -2.53(-1.69%)
Jul 16, 2014 149.66 151.10 149.12 149.28 2,435,936 -0.03(-0.02%)
Jul 15, 2014 149.64 150.17 148.81 149.31 1,573,701 -0.78(-0.52%)
Jul 14, 2014 149.23 150.67 148.60 150.09 1,585,239 +1.21(+0.81%)
Jul 11, 2014 148.07 149.32 147.98 148.88 1,189,444 +0.33(+0.22%)
Jul 10, 2014 148.34 149.95 148.24 148.55 1,490,901 -1.22(-0.81%)
Jul 09, 2014 146.30 149.79 146.11 149.77 2,078,223 +4.05(+2.78%)
Jul 08, 2014 148.11 148.48 145.69 145.72 2,200,950 -2.65(-1.79%)
Jul 07, 2014 149.20 149.97 147.74 148.37 1,045,360 -2.14(-1.42%)
Jul 03, 2014 150.51 150.51 150.51 0 +1.02(+0.68%)
Jul 02, 2014 148.33 149.54 147.75 149.49 1,664,672 +1.05(+0.71%)
Jul 01, 2014 147.67 149.21 147.18 148.44 2,428,870 +1.14(+0.77%)
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%)
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.