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 28, 2010
54.73
56.09
54.44
54.73
2,563,399
-0.38(-0.69%)
May 27, 2010
53.97
55.11
53.66
55.11
2,966,761
+2.18(+4.12%)
May 26, 2010
52.38
53.97
51.94
52.93
4,162,056
+0.84(+1.61%)
May 25, 2010
49.48
52.22
49.30
52.09
3,973,872
+1.43(+2.82%)
May 24, 2010
50.69
51.54
50.17
50.66
2,256,012
-0.21(-0.41%)
May 21, 2010
47.98
51.07
47.89
50.87
4,766,333
+1.94(+3.96%)
May 20, 2010
49.16
50.10
48.84
48.93
2,859,820
-2.26(-4.41%)
May 19, 2010
50.80
51.50
50.08
51.19
2,866,189
-0.32(-0.62%)
May 18, 2010
52.77
53.06
51.14
51.51
152,000
-0.96(-1.83%)
May 17, 2010
51.64
52.57
51.34
52.47
3,123,652
+0.87(+1.69%)
May 14, 2010
51.60
52.63
51.23
51.60
3,912,790
-0.63(-1.21%)
May 13, 2010
51.29
53.13
51.09
52.23
3,919,007
+1.07(+2.09%)
May 12, 2010
50.30
51.24
50.00
51.16
3,492,971
+1.11(+2.22%)
May 11, 2010
50.98
51.29
50.00
50.05
4,740,989
+0.38(+0.77%)
May 10, 2010
49.62
49.74
48.84
49.67
5,859,772
+0.20(+0.40%)
May 07, 2010
50.48
52.24
48.96
49.47
6,823,858
-0.83(-1.65%)
May 06, 2010
54.41
54.49
48.51
50.30
10,546,750
-4.52(-8.25%)
May 05, 2010
55.30
55.62
54.40
54.82
3,109,319
-1.24(-2.21%)
May 04, 2010
56.61
56.82
55.64
56.06
2,397,807
-1.31(-2.28%)
May 03, 2010
56.31
57.67
56.18
57.37
2,064,740
+1.12(+1.99%)
Apr 30, 2010
57.20
57.69
56.09
56.25
2,424,310
-0.90(-1.57%)
Apr 29, 2010
53.23
57.58
53.05
57.15
5,798,296
+4.02(+7.57%)
Apr 28, 2010
53.47
54.55
52.57
53.13
2,654,708
-0.15(-0.28%)
Apr 27, 2010
54.82
55.09
53.14
53.28
2,944,569
-1.85(-3.36%)
Apr 26, 2010
54.12
55.57
53.98
55.13
1,965,025
+0.91(+1.68%)
Apr 23, 2010
54.52
54.52
53.94
54.22
1,664,900
-0.32(-0.59%)
Apr 22, 2010
52.37
54.60
51.97
54.54
1,949,385
+1.91(+3.63%)
Apr 21, 2010
52.68
52.93
52.35
52.63
1,256,278
-0.11(-0.21%)
Apr 20, 2010
52.53
52.96
52.18
52.74
1,307,543
+0.54(+1.03%)
Apr 19, 2010
51.68
52.24
51.52
52.20
1,501,618
+0.56(+1.08%)
Apr 16, 2010
52.40
52.56
51.23
51.64
1,912,515
-0.76(-1.45%)
Apr 15, 2010
53.02
53.05
52.13
52.40
1,599,269
-0.37(-0.70%)
Apr 14, 2010
52.39
52.85
51.62
52.77
2,684,381
-0.11(-0.21%)
Apr 13, 2010
52.52
53.00
52.13
52.88
1,687,246
+0.14(+0.27%)
Apr 12, 2010
52.47
52.92
52.31
52.74
1,422,947
+0.06(+0.11%)
Apr 09, 2010
51.70
52.76
51.66
52.68
1,423,854
+1.02(+1.97%)
Apr 08, 2010
51.22
51.86
51.05
51.66
2,695,439
+0.13(+0.25%)
Apr 07, 2010
52.49
52.49
51.22
51.53
3,903,499
-0.94(-1.79%)
Apr 06, 2010
53.34
53.43
52.19
52.47
3,392,180
-1.00(-1.87%)
Apr 05, 2010
53.40
53.79
53.22
53.47
1,790,370
-0.01(-0.02%)
Apr 01, 2010
53.48
53.48
53.48
0
+0.17(+0.32%)
Mar 31, 2010
53.21
53.86
52.98
53.31
5,470,995
-0.14(-0.26%)
Mar 30, 2010
52.60
53.62
52.17
53.45
4,366,525
+0.88(+1.67%)
Mar 29, 2010
51.37
52.79
51.19
52.57
4,224,299
+1.39(+2.72%)
Mar 26, 2010
51.08
51.48
50.90
51.18
2,021,723
+0.11(+0.22%)
Mar 25, 2010
50.43
51.50
50.16
51.07
3,469,006
+0.97(+1.94%)
Mar 24, 2010
49.01
50.25
48.99
50.10
2,744,131
+0.94(+1.91%)
Mar 23, 2010
49.31
49.33
48.77
49.16
3,732,830
+0.59(+1.21%)
Mar 22, 2010
48.41
49.34
48.25
48.57
2,498,058
-0.19(-0.39%)
Mar 19, 2010
48.89
49.17
48.26
48.76
2,559,805
-0.09(-0.18%)
Mar 18, 2010
48.87
49.08
48.64
48.85
1,039,565
-0.17(-0.35%)
Mar 17, 2010
48.55
49.02
48.35
49.02
2,004,675
+0.50(+1.03%)
Mar 16, 2010
48.40
49.00
48.29
48.52
1,565,895
+0.13(+0.27%)
Mar 15, 2010
47.86
48.43
47.83
48.39
1,604,729
-0.18(-0.37%)
Mar 12, 2010
48.87
49.00
48.04
48.57
1,377,106
-0.32(-0.65%)
Mar 11, 2010
48.83
48.89
48.24
48.89
1,635,908
-0.09(-0.18%)
Mar 10, 2010
49.17
49.28
48.82
48.98
3,424,042
-0.12(-0.24%)
Mar 09, 2010
48.87
49.19
48.64
49.10
2,106,509
+0.10(+0.20%)
Mar 08, 2010
48.16
49.31
48.00
49.00
2,565,620
+0.71(+1.47%)
Mar 05, 2010
47.24
48.37
47.07
48.29
1,402,528
+0.95(+2.01%)
Mar 04, 2010
47.35
47.50
47.16
47.34
2,464,331
-0.01(-0.02%)
Mar 03, 2010
46.97
47.54
46.91
47.35
1,553,409
+0.41(+0.87%)
Mar 02, 2010
47.45
47.68
46.85
46.94
2,433,615
-0.23(-0.49%)
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
.