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 (%)
May 30, 2014
141.08
141.39
140.38
141.16
867,077
+0.05(+0.04%)
May 29, 2014
141.04
141.32
140.09
141.11
764,770
+0.76(+0.54%)
May 28, 2014
140.39
140.94
139.43
140.35
944,293
-1.04(-0.74%)
May 27, 2014
141.82
142.20
140.84
141.39
2,130,767
+0.11(+0.08%)
May 23, 2014
141.28
141.28
141.28
0
+0.70(+0.50%)
May 22, 2014
140.10
140.73
139.63
140.58
511,337
+0.88(+0.63%)
May 21, 2014
137.71
139.76
137.59
139.70
1,226,752
+1.85(+1.34%)
May 20, 2014
138.07
138.64
137.38
137.85
1,425,466
-0.58(-0.42%)
May 19, 2014
135.51
138.78
135.47
138.43
2,404,979
+1.75(+1.28%)
May 16, 2014
136.81
136.86
135.63
136.68
1,556,263
-0.36(-0.26%)
May 15, 2014
134.90
137.08
133.44
137.04
2,059,339
+1.81(+1.34%)
May 14, 2014
136.18
136.52
134.68
135.23
2,518,485
-0.74(-0.54%)
May 13, 2014
138.36
138.60
135.89
135.97
5,099,077
-2.17(-1.57%)
May 12, 2014
139.24
139.54
137.64
138.14
1,897,817
-0.74(-0.53%)
May 09, 2014
138.98
139.04
136.71
138.88
1,461,797
-0.36(-0.26%)
May 08, 2014
141.27
141.27
138.49
139.24
2,825,173
-2.07(-1.46%)
May 07, 2014
141.87
142.01
139.77
141.31
2,071,207
+0.10(+0.07%)
May 06, 2014
142.30
142.46
141.01
141.21
1,660,988
-1.57(-1.10%)
May 05, 2014
141.49
142.84
141.17
142.78
2,068,734
+0.65(+0.46%)
May 02, 2014
142.60
142.76
141.25
142.13
1,631,109
+0.03(+0.02%)
May 01, 2014
141.97
142.20
141.29
142.10
2,164,041
+0.64(+0.45%)
Apr 30, 2014
140.78
141.94
140.11
141.46
2,292,418
+0.13(+0.09%)
Apr 29, 2014
141.42
141.82
139.63
141.33
4,764,865
+0.38(+0.27%)
Apr 28, 2014
141.04
141.70
138.70
140.95
3,600,461
+1.54(+1.10%)
Apr 25, 2014
140.48
140.81
139.31
139.41
1,690,732
-0.99(-0.71%)
Apr 24, 2014
140.21
141.99
137.88
140.40
2,372,785
+0.53(+0.38%)
Apr 23, 2014
138.60
140.04
138.48
139.87
2,533,771
+1.44(+1.04%)
Apr 22, 2014
138.59
140.67
138.34
138.43
4,735,832
+1.83(+1.34%)
Apr 21, 2014
135.86
136.69
135.43
136.60
1,695,913
+1.27(+0.94%)
Apr 17, 2014
135.33
135.33
135.33
0
-0.29(-0.21%)
Apr 16, 2014
135.71
135.79
134.49
135.62
3,429,911
+1.49(+1.11%)
Apr 15, 2014
134.38
134.99
132.58
134.13
2,769,273
-0.28(-0.21%)
Apr 14, 2014
133.60
135.14
133.33
134.41
2,327,851
+1.33(+1.00%)
Apr 11, 2014
134.28
135.13
132.90
133.08
3,771,295
-1.75(-1.30%)
Apr 10, 2014
138.08
138.36
134.79
134.83
3,347,571
-3.51(-2.54%)
Apr 09, 2014
135.75
138.57
135.28
138.34
2,948,837
+2.42(+1.78%)
Apr 08, 2014
136.37
136.95
134.15
135.92
5,599,290
-0.32(-0.23%)
Apr 07, 2014
138.54
139.05
134.83
136.24
3,402,936
-2.93(-2.11%)
Apr 04, 2014
141.97
142.60
139.09
139.17
2,914,447
-2.31(-1.63%)
Apr 03, 2014
140.21
141.63
139.87
141.48
2,536,933
+0.93(+0.66%)
Apr 02, 2014
137.97
140.55
137.83
140.55
4,082,178
+3.00(+2.18%)
Apr 01, 2014
137.40
138.01
136.44
137.55
1,971,592
+0.37(+0.27%)
Mar 31, 2014
137.15
137.90
136.58
137.18
2,381,463
+1.31(+0.96%)
Mar 28, 2014
135.73
136.52
134.90
135.87
3,211,516
+1.82(+1.36%)
Mar 27, 2014
134.65
135.00
133.67
134.05
2,181,048
-0.87(-0.64%)
Mar 26, 2014
135.82
137.10
134.86
134.92
3,298,369
-0.74(-0.55%)
Mar 25, 2014
137.61
137.90
134.88
135.66
2,935,965
-1.65(-1.20%)
Mar 24, 2014
137.57
138.16
135.14
137.31
2,541,889
+0.66(+0.48%)
Mar 21, 2014
139.16
140.07
136.64
136.65
2,962,644
-1.86(-1.34%)
Mar 20, 2014
136.18
139.23
136.13
138.51
2,705,338
+2.05(+1.50%)
Mar 19, 2014
136.53
136.68
135.25
136.46
2,668,344
-0.13(-0.10%)
Mar 18, 2014
137.89
138.06
135.93
136.59
3,761,296
-1.67(-1.21%)
Mar 17, 2014
138.51
139.07
137.96
138.26
2,066,204
+0.24(+0.17%)
Mar 14, 2014
137.54
138.57
137.06
138.02
2,338,489
+0.53(+0.39%)
Mar 13, 2014
138.99
139.17
136.80
137.49
2,865,484
-1.07(-0.77%)
Mar 12, 2014
139.04
139.47
138.01
138.56
2,013,205
-0.94(-0.67%)
Mar 11, 2014
140.23
140.88
138.98
139.50
1,112,378
-0.38(-0.27%)
Mar 10, 2014
139.87
140.99
139.42
139.88
1,896,899
-0.33(-0.24%)
Mar 07, 2014
142.34
142.34
139.95
140.21
1,573,608
-1.53(-1.08%)
Mar 06, 2014
141.45
142.29
141.12
141.74
2,394,293
+0.64(+0.45%)
Mar 05, 2014
140.10
142.22
139.19
141.10
3,356,992
+1.01(+0.72%)
Mar 04, 2014
139.90
140.75
139.71
140.09
2,347,416
+0.86(+0.62%)
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
.