Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2015
186.00
187.81
185.45
186.02
1,793,988
-1.41(-0.75%)
Aug 28, 2015
187.60
187.74
185.84
187.43
909,468
-0.46(-0.24%)
Aug 27, 2015
186.34
188.61
184.23
187.89
1,727,498
+2.69(+1.45%)
Aug 26, 2015
183.56
185.41
180.20
185.20
2,061,010
+4.48(+2.48%)
Aug 25, 2015
183.27
184.25
180.34
180.72
1,996,174
+1.55(+0.87%)
Aug 24, 2015
178.09
185.70
173.49
179.17
3,939,442
-4.42(-2.41%)
Aug 21, 2015
185.74
187.33
183.59
183.59
2,163,362
-4.03(-2.15%)
Aug 20, 2015
189.53
190.63
187.62
187.62
1,516,333
-3.86(-2.02%)
Aug 19, 2015
191.40
192.54
190.55
191.48
1,345,498
+0.38(+0.20%)
Aug 18, 2015
189.32
191.48
189.32
191.10
1,297,121
+0.79(+0.42%)
Aug 17, 2015
185.62
190.52
185.48
190.31
1,480,544
+4.31(+2.32%)
Aug 14, 2015
186.96
186.96
185.43
186.00
1,102,657
-0.65(-0.35%)
Aug 13, 2015
186.50
187.61
186.00
186.65
1,218,065
+0.14(+0.08%)
Aug 12, 2015
186.18
187.64
185.31
186.51
1,217,824
-0.34(-0.18%)
Aug 11, 2015
188.67
189.98
186.85
186.85
1,020,284
-2.48(-1.31%)
Aug 10, 2015
189.91
191.34
189.06
189.33
1,178,340
+0.42(+0.22%)
Aug 07, 2015
188.29
190.33
186.43
188.91
1,437,203
-1.31(-0.69%)
Aug 06, 2015
191.56
192.10
183.72
190.22
4,262,597
-1.28(-0.67%)
Aug 05, 2015
194.19
194.22
188.77
191.50
1,709,323
-1.51(-0.78%)
Aug 04, 2015
191.41
193.80
190.16
193.01
920,501
+1.74(+0.91%)
Aug 03, 2015
190.01
192.38
190.00
191.27
831,119
+1.26(+0.66%)
Jul 31, 2015
191.51
191.51
189.55
190.01
1,765,344
-0.83(-0.43%)
Jul 30, 2015
189.14
191.73
189.14
190.84
1,055,534
+1.41(+0.74%)
Jul 29, 2015
188.94
190.35
188.10
189.43
927,539
+0.23(+0.12%)
Jul 28, 2015
188.93
189.53
188.12
189.20
1,617,790
+1.06(+0.56%)
Jul 27, 2015
189.55
190.81
187.59
188.14
1,583,109
-2.95(-1.54%)
Jul 24, 2015
190.62
191.39
189.86
191.09
3,303,994
+0.59(+0.31%)
Jul 23, 2015
190.24
190.60
188.51
190.50
2,737,211
+0.03(+0.02%)
Jul 22, 2015
189.16
190.47
188.95
190.47
1,404,247
+1.94(+1.03%)
Jul 21, 2015
190.30
190.80
188.09
188.53
2,200,155
-2.35(-1.23%)
Jul 20, 2015
189.13
190.99
188.46
190.88
2,068,196
+1.87(+0.99%)
Jul 17, 2015
187.04
189.01
186.53
189.01
2,325,023
+1.97(+1.05%)
Jul 16, 2015
186.79
187.57
186.07
187.04
2,765,374
+1.04(+0.56%)
Jul 15, 2015
183.49
187.19
181.84
186.00
4,132,756
+2.53(+1.38%)
Jul 14, 2015
185.48
185.48
183.47
183.47
1,885,052
-1.72(-0.93%)
Jul 13, 2015
184.01
185.59
183.38
185.19
1,678,541
+1.69(+0.92%)
Jul 10, 2015
182.26
183.79
181.53
183.50
1,439,409
+2.15(+1.19%)
Jul 09, 2015
182.00
182.68
180.38
181.35
1,360,970
+0.87(+0.48%)
Jul 08, 2015
181.32
182.41
180.32
180.48
1,788,107
-2.58(-1.41%)
Jul 07, 2015
182.01
183.07
179.23
183.06
2,094,630
+1.31(+0.72%)
Jul 06, 2015
180.04
182.06
179.58
181.75
2,168,298
+0.87(+0.48%)
Jul 02, 2015
180.88
180.88
180.88
0
-0.31(-0.17%)
Jul 01, 2015
178.36
181.54
177.88
181.19
3,053,681
+3.02(+1.70%)
Jun 30, 2015
177.67
178.17
176.22
178.17
2,608,905
+1.85(+1.05%)
Jun 29, 2015
178.00
178.90
176.29
176.32
1,686,019
-3.18(-1.77%)
Jun 26, 2015
177.78
180.21
176.72
179.50
2,296,138
+2.33(+1.32%)
Jun 25, 2015
176.80
177.95
176.40
177.17
2,167,877
+0.82(+0.46%)
Jun 24, 2015
177.89
178.50
176.35
176.35
2,187,982
-2.09(-1.17%)
Jun 23, 2015
178.31
179.78
177.82
178.44
1,329,524
+0.44(+0.25%)
Jun 22, 2015
177.22
178.70
177.17
178.00
2,206,904
+0.70(+0.39%)
Jun 19, 2015
178.37
176.83
177.30
2,344,645
-0.50(-0.28%)
Jun 18, 2015
179.18
177.55
177.80
2,773,772
-0.10(-0.06%)
Jun 17, 2015
177.88
178.55
177.39
177.90
2,532,685
+0.64(+0.36%)
Jun 16, 2015
175.48
178.87
175.48
177.26
2,922,707
-1.08(-0.61%)
Jun 15, 2015
178.11
178.78
177.53
178.34
1,663,766
-0.40(-0.22%)
Jun 12, 2015
179.13
179.41
178.10
178.74
2,641,047
-0.65(-0.36%)
Jun 11, 2015
178.94
179.88
178.48
179.39
2,428,302
+0.29(+0.16%)
Jun 10, 2015
179.35
179.80
178.50
179.10
1,693,941
+0.03(+0.02%)
Jun 09, 2015
176.26
179.84
175.42
179.07
5,552,365
+2.70(+1.53%)
Jun 08, 2015
177.73
177.99
175.85
176.37
4,871,889
-1.69(-0.95%)
Jun 05, 2015
176.92
178.49
176.22
178.06
1,664,264
+1.15(+0.65%)
Jun 04, 2015
175.62
177.71
174.64
176.91
3,313,792
-0.02(-0.01%)
Jun 03, 2015
178.80
179.05
176.33
176.93
3,894,277
-1.65(-0.92%)
Jun 02, 2015
180.15
180.61
178.58
178.58
2,871,243
-1.70(-0.94%)
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
.