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 (%)
May 24, 2011 77.75 77.90 76.31 76.56 1,997,293 -1.08(-1.39%)
May 23, 2011 77.09 77.71 76.75 77.64 1,961,486 -0.35(-0.45%)
May 20, 2011 77.12 78.43 76.86 77.99 2,021,646 +0.67(+0.87%)
May 19, 2011 77.73 77.73 76.90 77.32 2,152,029 -0.31(-0.40%)
May 18, 2011 76.49 78.07 76.22 77.63 2,415,352 +1.06(+1.38%)
May 17, 2011 76.37 76.96 75.43 76.57 1,993,788 +0.02(+0.03%)
May 16, 2011 76.90 77.21 76.41 76.55 1,475,782 -0.71(-0.92%)
May 13, 2011 78.02 78.41 76.82 77.26 1,407,140 -0.81(-1.04%)
May 12, 2011 78.39 78.54 77.70 78.07 1,979,602 -0.38(-0.48%)
May 11, 2011 78.04 78.55 77.73 78.45 1,876,450 -0.01(-0.01%)
May 10, 2011 77.05 78.65 77.04 78.46 1,330,991 +1.47(+1.91%)
May 09, 2011 76.83 77.38 76.28 76.99 1,196,789 +0.28(+0.37%)
May 06, 2011 76.55 77.33 76.29 76.71 1,786,120 +0.82(+1.08%)
May 05, 2011 76.68 76.97 75.59 75.89 2,192,914 -1.18(-1.53%)
May 04, 2011 76.38 77.21 75.41 77.07 2,623,898 +0.66(+0.86%)
May 03, 2011 77.66 77.86 76.04 76.41 3,622,500 -1.49(-1.91%)
May 02, 2011 77.98 77.98 77.71 77.90 2,345,755 -0.23(-0.29%)
Apr 29, 2011 76.50 78.26 76.28 78.13 2,629,159 +1.87(+2.45%)
Apr 28, 2011 74.52 76.40 74.52 76.26 2,448,551 +0.95(+1.26%)
Apr 27, 2011 75.00 75.57 74.29 75.31 2,204,880 +0.35(+0.47%)
Apr 26, 2011 74.82 75.42 74.32 74.96 2,578,660 +0.33(+0.44%)
Apr 25, 2011 74.02 74.76 74.01 74.63 1,156,951 +0.63(+0.85%)
Apr 21, 2011 73.85 74.01 73.35 74.00 1,479,239 +0.61(+0.83%)
Apr 20, 2011 73.27 73.77 73.19 73.39 2,007,182 +0.98(+1.35%)
Apr 19, 2011 72.45 72.62 71.93 72.41 1,413,977 +0.06(+0.08%)
Apr 18, 2011 71.90 72.59 71.44 72.35 1,657,111 -0.46(-0.63%)
Apr 15, 2011 72.18 73.03 71.66 72.81 1,767,926 +1.06(+1.48%)
Apr 14, 2011 71.97 72.10 71.28 71.75 2,138,294 -0.62(-0.86%)
Apr 13, 2011 72.35 72.63 71.95 72.37 1,519,471 +0.23(+0.32%)
Apr 12, 2011 72.70 72.83 71.90 72.14 1,729,896 -0.66(-0.91%)
Apr 11, 2011 73.02 73.23 72.54 72.80 1,709,878 -0.05(-0.07%)
Apr 08, 2011 72.73 73.19 72.15 72.85 1,754,842 +0.33(+0.46%)
Apr 07, 2011 72.25 72.62 71.67 72.52 1,711,288 +0.05(+0.07%)
Apr 06, 2011 72.40 72.58 71.96 72.47 1,614,801 +0.16(+0.22%)
Apr 05, 2011 71.99 72.57 71.72 72.31 1,758,162 +0.04(+0.06%)
Apr 04, 2011 71.92 72.35 71.55 72.27 1,321,632 +0.14(+0.19%)
Apr 01, 2011 71.74 72.82 71.37 72.13 2,625,224 +0.79(+1.11%)
Mar 31, 2011 71.13 71.66 70.60 71.34 1,940,651 -0.09(-0.13%)
Mar 30, 2011 71.43 71.43 71.43 71.43 1,902,567 +0.98(+1.39%)
Mar 29, 2011 69.76 70.78 69.55 70.45 1,925,408 +0.54(+0.77%)
Mar 28, 2011 70.67 70.71 69.68 69.91 1,650,643 -0.76(-1.08%)
Mar 25, 2011 70.31 70.98 70.10 70.67 2,498,045 +0.39(+0.55%)
Mar 24, 2011 69.67 70.64 69.53 70.28 1,527,318 +0.91(+1.31%)
Mar 23, 2011 68.70 69.75 68.48 69.37 1,413,785 +0.29(+0.42%)
Mar 22, 2011 68.96 69.54 68.69 69.08 1,681,934 -0.01(-0.01%)
Mar 21, 2011 68.99 69.39 68.99 69.09 1,683,478 +1.22(+1.80%)
Mar 18, 2011 68.73 68.93 67.71 67.87 4,468,740 +0.40(+0.59%)
Mar 17, 2011 68.59 68.92 67.28 67.47 2,668,674 -0.13(-0.19%)
Mar 16, 2011 68.22 68.62 67.37 67.60 3,310,526 -0.90(-1.31%)
Mar 15, 2011 68.15 68.91 68.02 68.50 2,747,575 +0.42(+0.62%)
Mar 14, 2011 68.43 68.91 67.69 68.08 2,130,447 -0.71(-1.03%)
Mar 11, 2011 68.48 69.29 68.07 68.79 1,532,493 +0.17(+0.25%)
Mar 10, 2011 69.43 69.55 68.28 68.62 2,627,185 -1.66(-2.36%)
Mar 09, 2011 70.95 70.97 69.75 70.28 1,714,765 -0.71(-1.00%)
Mar 08, 2011 71.00 71.71 70.64 70.99 2,604,460 -0.08(-0.11%)
Mar 07, 2011 71.93 72.37 70.77 71.07 2,457,421 -0.94(-1.31%)
Mar 04, 2011 71.81 72.15 70.94 72.01 2,706,713 -0.47(-0.65%)
Mar 03, 2011 70.32 72.57 70.30 72.48 3,433,165 +2.58(+3.69%)
Mar 02, 2011 70.48 70.53 69.46 69.90 2,312,341 -0.65(-0.92%)
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.