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 (%)
Nov 30, 2012 94.07 95.38 93.78 94.89 2,418,387 +0.76(+0.81%)
Nov 29, 2012 93.09 94.38 92.78 94.13 1,470,437 +1.47(+1.59%)
Nov 28, 2012 92.02 92.83 91.51 92.66 2,122,722 -0.62(-0.66%)
Nov 27, 2012 92.85 94.18 92.67 93.28 1,719,106 +0.19(+0.20%)
Nov 26, 2012 92.98 94.16 92.81 93.09 1,261,432 -0.46(-0.49%)
Nov 24, 2012 92.62 93.58 92.47 93.55 387,386 +0.00(+0.00%)
Nov 23, 2012 92.62 93.58 92.47 93.55 387,386 +1.42(+1.54%)
Nov 21, 2012 92.68 92.82 91.81 92.13 1,110,133 -0.79(-0.85%)
Nov 20, 2012 92.27 93.73 92.22 92.92 2,076,764 +0.54(+0.58%)
Nov 19, 2012 90.75 92.41 90.55 92.38 1,534,487 +1.90(+2.10%)
Nov 16, 2012 90.61 90.80 89.52 90.48 1,964,555 -0.34(-0.37%)
Nov 15, 2012 90.26 92.23 90.07 90.82 2,755,757 +1.53(+1.71%)
Nov 14, 2012 91.29 95.50 89.06 89.29 2,287,059 -1.84(-2.02%)
Nov 13, 2012 91.22 92.17 89.43 91.13 2,816,781 -0.41(-0.45%)
Nov 12, 2012 93.10 93.30 91.33 91.54 1,617,747 -1.56(-1.68%)
Nov 09, 2012 91.98 93.83 91.98 93.10 1,970,207 +0.08(+0.09%)
Nov 08, 2012 93.89 94.61 92.42 93.02 2,129,488 -0.23(-0.25%)
Nov 07, 2012 93.78 94.42 92.09 93.25 2,795,180 -0.92(-0.98%)
Nov 06, 2012 92.08 94.25 91.93 94.17 2,624,204 +2.24(+2.44%)
Nov 05, 2012 92.34 95.25 91.26 91.93 5,280,450 -6.24(-6.36%)
Nov 02, 2012 99.52 99.93 98.17 98.17 1,821,909 -0.57(-0.58%)
Nov 01, 2012 99.16 100.02 98.59 98.74 1,358,433 -0.41(-0.41%)
Oct 31, 2012 99.35 99.98 98.40 99.15 1,349,042 -0.37(-0.37%)
Oct 26, 2012 99.52 99.52 99.52 0 +1.57(+1.60%)
Oct 25, 2012 99.31 99.84 97.59 97.95 1,619,718 -0.78(-0.79%)
Oct 24, 2012 97.66 99.52 97.36 98.73 2,142,591 +1.03(+1.05%)
Oct 23, 2012 98.23 98.42 97.10 97.70 1,429,142 -2.00(-2.01%)
Oct 19, 2012 100.00 100.46 99.18 99.70 2,970,692 -0.61(-0.61%)
Oct 18, 2012 99.50 100.50 99.13 100.31 1,709,587 +0.59(+0.59%)
Oct 17, 2012 98.87 100.00 98.69 99.72 1,392,842 +1.06(+1.07%)
Oct 16, 2012 98.81 99.41 98.54 98.66 1,117,157 +0.29(+0.29%)
Oct 15, 2012 97.09 98.57 96.70 98.37 1,753,549 +1.51(+1.56%)
Oct 12, 2012 96.60 97.64 96.36 96.86 1,539,932 +0.54(+0.56%)
Oct 11, 2012 97.76 98.15 95.97 96.32 1,803,431 -1.18(-1.21%)
Oct 10, 2012 97.76 97.76 97.09 97.50 1,571,792 +0.22(+0.23%)
Oct 09, 2012 98.27 98.27 97.05 97.28 2,036,017 -1.10(-1.12%)
Oct 08, 2012 98.90 98.95 98.06 98.38 1,594,847 -0.87(-0.88%)
Oct 06, 2012 99.74 100.02 98.97 99.25 1,330,904 +0.00(+0.00%)
Oct 05, 2012 99.74 100.02 98.97 99.25 1,330,904 +0.29(+0.29%)
Oct 04, 2012 99.04 100.17 98.67 98.96 1,872,345 +0.65(+0.66%)
Oct 03, 2012 97.96 98.66 97.58 98.31 2,412,391 +0.15(+0.15%)
Oct 02, 2012 96.31 99.15 95.96 98.16 3,409,816 +2.45(+2.56%)
Oct 01, 2012 95.84 96.74 95.40 95.71 1,730,861 +0.65(+0.68%)
Sep 28, 2012 94.68 95.71 94.35 95.06 1,773,735 +0.07(+0.07%)
Sep 27, 2012 94.36 95.57 93.94 94.99 1,945,121 +0.98(+1.04%)
Sep 26, 2012 94.53 94.66 93.67 94.01 2,226,644 -0.69(-0.73%)
Sep 25, 2012 96.46 96.57 94.67 94.70 1,767,141 -1.09(-1.14%)
Sep 24, 2012 94.46 96.49 94.42 95.79 2,663,710 +1.33(+1.41%)
Sep 21, 2012 93.87 94.90 93.41 94.46 2,732,693 +0.88(+0.94%)
Sep 20, 2012 93.11 93.74 92.73 93.58 1,457,315 +0.22(+0.24%)
Sep 19, 2012 92.64 93.78 92.23 93.36 1,972,782 +0.80(+0.86%)
Sep 18, 2012 92.10 92.88 91.85 92.56 1,787,607 +0.46(+0.50%)
Sep 17, 2012 92.50 92.50 91.90 92.10 2,001,118 -0.28(-0.30%)
Sep 14, 2012 92.92 93.49 92.08 92.38 1,327,787 -0.58(-0.62%)
Sep 13, 2012 91.83 92.97 91.46 92.96 1,800,019 +1.18(+1.29%)
Sep 12, 2012 91.44 92.15 91.32 91.78 1,867,156 +0.43(+0.47%)
Sep 11, 2012 91.19 92.07 91.17 91.35 1,574,105 +0.01(+0.01%)
Sep 10, 2012 91.56 92.29 90.10 91.34 2,058,467 +0.52(+0.57%)
Sep 07, 2012 90.56 90.87 90.31 90.82 1,740,288 +0.16(+0.18%)
Sep 06, 2012 89.61 90.75 89.40 90.66 1,662,665 +1.29(+1.44%)
Sep 05, 2012 88.89 89.84 88.39 89.37 1,843,855 +0.89(+1.01%)
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.