Time Warner Cable Inc $135.33

down -0.29


17/4/2014 06:40 PM  |  NYSE : TWC  
Industries : Media / Catv Systems
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TWC historical data

Date Open High Low Close Volume
4/17/2014135.03136.42134.72135.332,283,250
4/16/2014135.71135.79134.49135.623,429,910
4/15/2014134.38134.99132.58134.132,769,270
4/14/2014133.60135.14133.33134.412,327,850
4/11/2014134.28135.19132.90133.083,771,300
4/10/2014138.08138.36134.79134.833,372,100
4/9/2014135.75138.57135.28138.342,949,040
4/8/2014136.37136.95134.15135.925,599,290
4/7/2014138.54139.05134.83136.243,405,750
4/4/2014141.97142.60139.09139.172,914,450
4/3/2014140.21141.63139.87141.482,536,930
4/2/2014137.97140.55137.83140.554,082,180
4/1/2014137.40138.01136.44137.551,971,680
3/31/2014137.15137.90136.58137.182,382,760
3/28/2014135.73136.52134.90135.873,211,520
3/27/2014134.65135.00133.67134.052,193,830
3/26/2014135.82137.10134.86134.923,302,940
3/25/2014137.61137.90134.88135.662,937,910
3/24/2014137.57138.16135.14137.312,878,990
3/21/2014139.16140.07136.64136.652,962,640
3/20/2014136.18139.23136.13138.512,705,340
3/19/2014136.53136.68135.25136.462,668,340
3/18/2014137.89138.06135.93136.593,764,230
3/17/2014138.51139.07137.96138.262,066,200
3/14/2014137.54138.57137.06138.022,338,490
3/13/2014138.99139.17136.80137.492,865,480
3/12/2014139.04139.47138.01138.561,961,200
3/11/2014140.23140.88138.98139.501,112,380
3/10/2014139.87140.99139.42139.881,896,920
3/7/2014142.34142.34139.95140.211,573,610
3/6/2014141.45142.29141.12141.742,394,290
3/5/2014140.10142.22139.19141.103,363,900
3/4/2014139.90140.75139.71140.092,347,480
3/3/2014139.00139.65137.58139.233,267,500
2/28/2014139.25141.51139.14140.353,649,660
2/27/2014137.42139.63137.42138.602,313,430
2/26/2014138.06138.49136.81137.762,172,040
2/25/2014138.82139.42136.79138.294,897,060
2/24/2014141.12142.16139.13139.165,235,320
2/21/2014141.03141.82140.01140.545,488,850
2/20/2014141.20142.82140.50141.667,708,230
2/19/2014144.20144.70139.60141.009,971,160
2/18/2014146.16146.45144.42144.985,667,480
2/14/2014144.72147.28144.60146.008,340,470
2/13/2014145.21146.19143.30144.8126,664,400
2/12/2014134.83135.32134.15135.312,145,120
2/11/2014135.68136.25134.72134.902,796,390
2/10/2014134.80135.89134.31135.701,333,810
2/7/2014135.67136.44134.66135.352,091,720
2/6/2014135.50135.82134.63135.652,232,340
2/5/2014134.56135.64134.41134.821,224,860
2/4/2014135.15136.14134.06135.901,956,920
2/3/2014135.74135.90133.50134.014,025,870
1/31/2014132.35134.61132.26133.272,098,590
1/30/2014133.20134.66132.27134.202,017,290
1/29/2014132.43133.72131.90132.103,452,430
1/28/2014134.10134.63133.33133.712,105,050
1/27/2014132.57135.48130.53133.457,818,790
1/24/2014134.03135.16133.34133.702,782,290
1/23/2014134.54135.32133.95134.552,704,230
1/22/2014134.93135.53134.67134.881,590,440
1/21/2014134.91135.62134.45134.513,756,240
1/17/2014135.33135.94134.99135.712,704,570
1/16/2014135.79135.86134.45135.293,298,920
1/15/2014135.90136.46135.00135.133,416,110
1/14/2014134.91137.20134.20136.008,992,340
1/13/2014132.78133.43130.88132.403,109,690
1/10/2014132.96134.01132.40133.362,074,380
1/9/2014133.00133.96132.78133.171,703,370
1/8/2014134.58134.90132.18132.552,943,450
1/7/2014134.14135.01133.93134.901,724,190
1/6/2014135.00135.57133.44134.032,119,570
1/3/2014134.43134.50133.10133.401,281,090
1/2/2014135.07135.47133.71133.841,619,390
12/31/2013134.96135.61134.57135.501,384,940
12/30/2013134.33135.18133.92134.94661,585
12/27/2013133.33134.59133.32134.46649,876
12/26/2013134.14134.14133.00133.33981,047
12/24/2013132.51134.32132.51134.04444,002
12/23/2013133.01133.65132.45132.501,917,660
12/20/2013133.14134.00132.37132.463,256,280
12/19/2013134.60134.60132.72133.741,810,800
12/18/2013133.04134.50132.21134.491,566,300
12/17/2013132.24134.14131.99133.032,514,320
12/16/2013131.80132.66130.92132.092,419,520
12/13/2013131.60135.99129.91131.416,739,270
12/12/2013131.81132.88130.69131.062,486,350
12/11/2013132.26132.45130.83131.502,735,410
12/10/2013131.18132.82130.62131.862,702,700
12/9/2013130.53132.21129.69130.442,159,280
12/6/2013132.64133.20130.55131.004,320,250
12/5/2013131.76139.00130.56132.536,913,300
12/4/2013133.77134.03131.55132.204,513,840
12/3/2013136.52136.53133.54134.143,965,520
12/2/2013137.98139.85136.15136.812,803,620
11/29/2013137.28139.05136.97138.222,169,900
11/27/2013137.31137.58135.65136.803,272,720
11/26/2013131.25139.17131.00136.566,864,890
11/25/2013132.23132.85130.76132.023,754,360
11/22/2013125.51133.73125.45132.9212,614,200
Trading Center