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 (%)
Feb 28, 2014 139.25 141.51 139.14 140.35 3,649,658 +1.75(+1.26%)
Feb 27, 2014 137.42 139.63 137.42 138.60 2,313,426 +0.84(+0.61%)
Feb 26, 2014 138.06 138.49 136.81 137.76 2,171,244 -0.53(-0.38%)
Feb 25, 2014 138.82 139.42 136.80 138.29 4,897,265 -0.87(-0.63%)
Feb 24, 2014 141.30 142.15 139.13 139.16 5,235,310 -1.38(-0.98%)
Feb 21, 2014 141.03 141.82 140.01 140.54 5,488,849 -1.12(-0.79%)
Feb 20, 2014 141.20 142.82 140.50 141.66 7,707,460 +0.66(+0.47%)
Feb 19, 2014 144.20 144.69 139.60 141.00 9,971,158 -3.98(-2.75%)
Feb 18, 2014 146.16 146.45 144.42 144.98 5,667,395 -1.02(-0.70%)
Feb 14, 2014 146.00 146.00 146.00 0 +1.19(+0.82%)
Feb 13, 2014 135.31 146.19 143.30 144.81 26,661,980 +9.50(+7.02%)
Feb 12, 2014 134.83 135.32 134.15 135.31 2,145,120 +0.41(+0.30%)
Feb 11, 2014 135.68 136.25 134.72 134.90 2,794,681 -0.80(-0.59%)
Feb 10, 2014 134.80 135.89 134.31 135.70 1,333,807 +0.35(+0.26%)
Feb 07, 2014 135.67 136.44 134.66 135.35 2,091,725 -0.30(-0.22%)
Feb 06, 2014 135.50 135.82 134.63 135.65 2,232,338 +0.83(+0.62%)
Feb 05, 2014 134.56 135.64 134.41 134.82 1,224,759 -1.08(-0.79%)
Feb 04, 2014 135.15 136.14 134.06 135.90 1,956,905 +1.89(+1.41%)
Feb 03, 2014 135.74 135.90 133.50 134.01 4,025,867 +0.74(+0.56%)
Jan 31, 2014 132.35 134.61 132.26 133.27 2,098,591 -0.93(-0.69%)
Jan 30, 2014 133.20 134.66 132.27 134.20 2,017,036 +2.10(+1.59%)
Jan 29, 2014 132.43 133.72 131.90 132.10 3,451,928 -1.61(-1.20%)
Jan 28, 2014 134.10 134.63 133.33 133.71 2,105,047 +0.26(+0.19%)
Jan 27, 2014 132.57 135.48 130.53 133.45 7,818,740 -0.25(-0.19%)
Jan 24, 2014 134.03 135.16 133.34 133.70 2,782,291 -0.85(-0.63%)
Jan 23, 2014 134.54 135.32 133.95 134.55 2,704,227 -0.33(-0.24%)
Jan 22, 2014 134.93 135.53 134.67 134.88 1,590,437 +0.37(+0.28%)
Jan 21, 2014 134.91 135.62 134.45 134.51 3,756,236 -1.20(-0.88%)
Jan 17, 2014 135.71 135.71 135.71 0 +0.42(+0.31%)
Jan 16, 2014 135.79 135.85 134.45 135.29 3,298,716 +0.16(+0.12%)
Jan 15, 2014 136.00 136.46 135.00 135.13 3,409,492 -0.87(-0.64%)
Jan 14, 2014 134.91 137.20 134.20 136.00 8,988,724 +3.60(+2.72%)
Jan 13, 2014 132.78 133.43 130.88 132.40 3,019,146 -0.96(-0.72%)
Jan 10, 2014 132.96 134.01 132.40 133.36 2,074,381 +0.19(+0.14%)
Jan 09, 2014 133.00 133.96 132.78 133.17 1,703,356 +0.62(+0.47%)
Jan 08, 2014 134.58 134.90 132.18 132.55 2,944,267 -2.35(-1.74%)
Jan 07, 2014 134.14 135.01 133.93 134.90 1,724,190 +0.87(+0.65%)
Jan 06, 2014 135.00 135.57 133.44 134.03 2,115,842 +0.63(+0.47%)
Jan 03, 2014 134.43 134.50 133.10 133.40 1,281,094 -0.44(-0.33%)
Jan 02, 2014 135.07 135.47 133.71 133.84 1,618,530 -1.66(-1.23%)
Dec 31, 2013 135.50 135.50 135.50 0 +0.56(+0.41%)
Dec 30, 2013 134.33 135.18 133.92 134.94 660,599 +0.48(+0.36%)
Dec 27, 2013 133.33 134.59 133.32 134.46 649,876 +1.13(+0.85%)
Dec 26, 2013 134.14 134.14 133.00 133.33 981,041 -0.71(-0.53%)
Dec 24, 2013 132.51 134.32 132.51 134.04 444,002 +1.54(+1.16%)
Dec 23, 2013 133.01 133.65 132.45 132.50 1,916,790 +0.04(+0.03%)
Dec 20, 2013 133.14 134.00 132.37 132.46 3,256,284 -1.28(-0.96%)
Dec 19, 2013 134.60 134.60 132.72 133.74 1,812,132 -0.75(-0.56%)
Dec 18, 2013 133.04 134.50 132.21 134.49 1,566,301 +1.46(+1.10%)
Dec 17, 2013 132.24 134.14 131.99 133.03 2,511,116 +0.94(+0.71%)
Dec 16, 2013 131.80 132.66 130.92 132.09 2,402,638 +0.68(+0.52%)
Dec 13, 2013 131.60 135.99 129.91 131.41 6,739,270 +0.35(+0.27%)
Dec 12, 2013 131.81 132.88 130.69 131.06 2,485,820 -0.44(-0.33%)
Dec 11, 2013 132.26 132.45 130.83 131.50 2,735,413 -0.36(-0.27%)
Dec 10, 2013 131.18 132.82 130.62 131.86 2,700,762 +1.42(+1.09%)
Dec 09, 2013 130.53 132.21 129.69 130.44 2,158,185 -0.56(-0.43%)
Dec 06, 2013 132.64 133.20 130.55 131.00 4,320,246 -1.53(-1.15%)
Dec 05, 2013 131.76 139.00 130.56 132.53 6,901,665 +0.33(+0.25%)
Dec 04, 2013 133.77 134.03 131.55 132.20 4,513,845 -1.94(-1.45%)
Dec 03, 2013 136.52 136.53 133.54 134.14 3,965,011 -2.67(-1.95%)
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.