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 (%)
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%)
Sep 02, 2014 148.19 148.28 146.30 147.33 1,585,900 -0.60(-0.41%)
Aug 29, 2014 147.93 147.93 147.93 0 +0.79(+0.54%)
Aug 28, 2014 146.81 147.55 146.31 147.14 856,989 +0.03(+0.02%)
Aug 27, 2014 147.02 147.94 146.76 147.11 954,813 -0.23(-0.16%)
Aug 26, 2014 147.97 147.10 147.34 1,968,823 -0.63(-0.43%)
Aug 25, 2014 147.65 148.36 147.00 147.97 1,724,573 +1.52(+1.04%)
Aug 22, 2014 147.56 147.56 146.20 146.45 1,145,884 -1.07(-0.73%)
Aug 21, 2014 147.99 148.49 147.32 147.52 1,536,272 -0.48(-0.32%)
Aug 20, 2014 147.24 148.49 147.21 148.00 1,161,735 +0.08(+0.05%)
Aug 19, 2014 148.40 148.60 147.39 147.92 1,054,770 -0.51(-0.34%)
Aug 18, 2014 148.80 149.14 147.63 148.43 2,012,751 +0.12(+0.08%)
Aug 15, 2014 148.64 149.00 147.08 148.31 1,677,036 +0.29(+0.20%)
Aug 14, 2014 146.94 148.03 146.89 148.02 1,144,316 +1.49(+1.02%)
Aug 13, 2014 146.26 147.74 146.26 146.53 1,387,637 +0.66(+0.45%)
Aug 12, 2014 146.01 147.07 145.44 145.87 1,091,950 -0.12(-0.08%)
Aug 11, 2014 145.96 147.40 145.49 145.99 1,319,300 +0.28(+0.19%)
Aug 08, 2014 143.53 145.48 143.14 145.71 1,641,479 +2.57(+1.80%)
Aug 07, 2014 144.69 145.14 142.90 143.14 1,583,088 -1.13(-0.78%)
Aug 06, 2014 144.67 145.50 144.08 144.27 1,511,399 -1.12(-0.77%)
Aug 05, 2014 146.61 146.89 144.90 145.39 1,488,511 -1.89(-1.28%)
Aug 04, 2014 146.01 147.96 145.93 147.28 1,447,123 +1.40(+0.96%)
Aug 01, 2014 146.15 147.10 145.16 145.88 1,399,149 +0.78(+0.54%)
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%)
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.