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 29, 2015 182.54 182.71 180.89 180.89 4,678,707 -1.49(-0.82%)
May 28, 2015 183.35 183.50 180.00 182.38 4,146,368 -1.19(-0.65%)
May 27, 2015 181.97 183.78 181.50 183.57 4,925,987 -0.03(-0.02%)
May 26, 2015 171.18 184.89 177.36 183.60 29,795,472 +12.42(+7.26%)
May 22, 2015 171.18 171.18 171.18 0 +5.66(+3.42%)
May 21, 2015 166.13 168.21 164.06 165.52 6,631,638 -1.03(-0.62%)
May 20, 2015 162.76 167.08 162.33 166.55 9,815,829 +8.55(+5.41%)
May 19, 2015 157.97 158.73 157.16 158.00 2,428,837 +0.49(+0.31%)
May 18, 2015 156.50 157.96 155.17 157.51 2,098,933 +1.07(+0.68%)
May 15, 2015 155.63 156.63 155.08 156.44 2,363,556 +0.81(+0.52%)
May 14, 2015 154.34 155.67 153.34 155.63 3,118,509 +2.81(+1.84%)
May 13, 2015 154.43 155.94 152.81 152.82 3,243,385 -2.05(-1.32%)
May 12, 2015 153.70 155.27 153.61 154.87 2,462,293 +0.09(+0.06%)
May 11, 2015 155.20 156.09 154.44 154.78 2,229,744 +0.10(+0.06%)
May 08, 2015 156.77 157.00 154.42 154.68 2,470,195 -0.44(-0.28%)
May 07, 2015 155.69 156.67 154.27 155.12 2,119,017 -0.23(-0.15%)
May 06, 2015 156.04 157.31 154.63 155.35 2,371,075 -1.30(-0.83%)
May 05, 2015 157.16 159.06 157.16 156.65 2,129,818 -2.44(-1.53%)
May 04, 2015 159.25 157.77 159.09 2,186,707 +1.84(+1.17%)
May 01, 2015 156.00 157.42 154.95 157.25 2,357,144 +1.73(+1.11%)
Apr 30, 2015 158.10 158.26 154.92 155.52 3,532,278 -2.34(-1.48%)
Apr 29, 2015 156.84 158.65 156.13 157.86 4,678,308 -0.03(-0.02%)
Apr 28, 2015 157.12 158.75 155.63 157.89 6,343,217 +1.52(+0.97%)
Apr 27, 2015 156.69 158.00 154.79 156.37 6,953,880 +1.11(+0.71%)
Apr 24, 2015 151.71 157.82 151.00 155.26 19,731,848 +6.50(+4.37%)
Apr 23, 2015 146.99 152.65 145.77 148.76 17,494,584 -0.88(-0.59%)
Apr 22, 2015 151.55 151.63 149.15 149.64 3,592,996 -2.36(-1.55%)
Apr 21, 2015 150.87 153.21 150.56 152.00 3,577,090 +1.13(+0.75%)
Apr 20, 2015 150.25 152.50 150.23 150.87 4,181,556 +1.26(+0.84%)
Apr 17, 2015 157.00 157.00 145.44 149.61 10,585,798 -8.59(-5.43%)
Apr 16, 2015 158.86 159.11 157.67 158.20 1,236,582 -0.82(-0.52%)
Apr 15, 2015 158.34 159.98 157.53 159.02 1,283,791 +2.16(+1.38%)
Apr 14, 2015 156.66 158.68 156.44 156.86 1,553,459 -0.20(-0.13%)
Apr 13, 2015 159.94 160.81 156.89 157.06 2,057,457 -3.75(-2.33%)
Apr 10, 2015 159.13 161.14 158.44 160.81 3,211,817 +2.00(+1.26%)
Apr 09, 2015 157.64 159.05 157.30 158.81 1,863,330 +1.56(+0.99%)
Apr 08, 2015 154.88 157.60 154.75 157.25 2,135,332 +2.10(+1.35%)
Apr 07, 2015 154.69 156.17 154.55 155.15 1,638,898 +0.26(+0.17%)
Apr 06, 2015 153.59 156.21 153.07 154.89 1,120,714 +0.08(+0.05%)
Apr 02, 2015 154.81 154.81 154.81 0 +3.00(+1.98%)
Apr 01, 2015 150.01 151.96 148.82 151.81 3,286,712 +1.93(+1.29%)
Mar 31, 2015 148.93 151.33 147.53 149.88 5,241,557 +0.61(+0.41%)
Mar 30, 2015 147.40 149.84 147.13 149.27 1,594,141 +1.99(+1.35%)
Mar 27, 2015 148.08 148.30 146.74 147.28 1,957,821 -0.47(-0.32%)
Mar 26, 2015 148.96 149.06 147.10 147.75 2,329,322 -1.30(-0.87%)
Mar 25, 2015 150.67 151.32 149.05 149.05 2,144,176 -1.95(-1.29%)
Mar 24, 2015 154.43 155.23 150.46 151.00 3,323,332 -4.54(-2.92%)
Mar 23, 2015 158.00 158.47 155.48 155.54 1,615,367 -2.33(-1.48%)
Mar 20, 2015 155.94 158.29 155.61 157.87 2,549,642 +2.26(+1.45%)
Mar 19, 2015 156.97 157.21 155.09 155.61 1,783,923 -1.31(-0.83%)
Mar 18, 2015 156.04 157.75 154.50 156.92 2,547,232 +0.47(+0.30%)
Mar 17, 2015 155.92 157.50 154.40 156.45 2,707,775 -1.93(-1.22%)
Mar 16, 2015 154.76 158.41 154.76 158.38 2,119,321 +3.41(+2.20%)
Mar 13, 2015 156.00 156.55 154.60 154.97 2,502,509 -1.66(-1.06%)
Mar 12, 2015 153.56 156.86 153.56 156.63 2,095,599 +3.99(+2.61%)
Mar 11, 2015 156.41 156.41 152.51 152.64 2,639,671 -2.06(-1.33%)
Mar 10, 2015 158.75 158.95 154.43 154.70 2,272,567 -5.03(-3.15%)
Mar 09, 2015 159.22 159.94 158.56 159.73 2,902,563 +0.71(+0.45%)
Mar 06, 2015 157.09 159.31 155.86 159.02 3,746,601 +1.18(+0.75%)
Mar 05, 2015 158.00 158.33 155.84 157.84 1,916,735 +0.35(+0.22%)
Mar 04, 2015 157.86 155.31 157.49 1,793,672 +0.75(+0.48%)
Mar 03, 2015 157.00 156.74 2,691,138 +1.23(+0.79%)
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.