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 (%)
Aug 31, 2010 51.50 52.37 51.27 51.58 18,617 -0.23(-0.44%)
Aug 30, 2010 51.53 52.13 51.22 51.81 2,463,644 +0.23(+0.45%)
Aug 27, 2010 51.47 51.58 50.51 51.58 2,287,528 +0.20(+0.39%)
Aug 26, 2010 51.38 52.48 50.58 51.38 2,672,221 -0.29(-0.56%)
Aug 25, 2010 50.88 51.90 50.49 51.67 3,614,402 +0.19(+0.37%)
Aug 24, 2010 52.16 52.58 51.43 51.48 473 -1.45(-2.74%)
Aug 23, 2010 54.15 54.70 52.88 52.93 1,459,129 -0.86(-1.60%)
Aug 20, 2010 53.64 53.95 53.15 53.79 2,282,182 -0.26(-0.48%)
Aug 19, 2010 55.94 55.94 53.61 54.05 473 -2.07(-3.69%)
Aug 18, 2010 55.54 56.75 55.42 56.12 1,907,352 +0.59(+1.06%)
Aug 17, 2010 55.12 55.76 54.72 55.53 2,253,661 +0.87(+1.59%)
Aug 16, 2010 54.63 54.71 53.46 54.66 1,420,192 +0.32(+0.59%)
Aug 13, 2010 54.34 55.00 54.29 54.34 1,852,617 -0.73(-1.33%)
Aug 12, 2010 54.16 55.14 53.88 55.07 2,293,900 +0.18(+0.33%)
Aug 11, 2010 55.69 56.63 54.78 54.89 2,279,605 -1.74(-3.07%)
Aug 10, 2010 56.02 56.89 55.80 56.63 1,620,370 +0.00(+0.00%)
Aug 09, 2010 56.18 56.84 55.42 56.63 1,908,239 +0.82(+1.47%)
Aug 06, 2010 55.81 57.69 54.37 55.81 5,919,207 -2.57(-4.40%)
Aug 05, 2010 58.34 58.92 57.59 58.38 3,888,890 -0.64(-1.08%)
Aug 04, 2010 58.80 59.16 58.32 59.02 2,262,515 +0.53(+0.91%)
Aug 03, 2010 58.99 59.18 57.63 58.49 3,101,032 -0.58(-0.98%)
Aug 02, 2010 57.89 59.47 57.39 59.07 4,011,286 +1.90(+3.32%)
Jul 30, 2010 57.17 57.59 54.42 57.17 3,557,434 +1.52(+2.73%)
Jul 29, 2010 56.22 57.09 54.89 55.65 1,622,417 -0.34(-0.61%)
Jul 28, 2010 55.99 56.20 55.28 55.99 283 +0.40(+0.72%)
Jul 27, 2010 55.59 57.55 55.51 55.59 378 -1.51(-2.64%)
Jul 26, 2010 57.01 57.69 56.76 57.10 1,710,826 +0.04(+0.07%)
Jul 23, 2010 54.89 57.21 54.88 57.06 2,619,893 +1.98(+3.59%)
Jul 22, 2010 54.10 55.56 54.10 55.08 2,179,125 +1.63(+3.05%)
Jul 21, 2010 55.61 55.64 53.22 53.45 2,703,027 -1.84(-3.33%)
Jul 20, 2010 55.29 55.41 54.36 55.29 1,947,433 -0.42(-0.75%)
Jul 19, 2010 54.29 55.87 54.29 55.71 1,434,101 +1.61(+2.98%)
Jul 16, 2010 54.10 56.08 54.01 54.10 2,232,758 -1.97(-3.51%)
Jul 15, 2010 56.19 56.64 55.38 56.07 2,100,999 -0.12(-0.21%)
Jul 14, 2010 56.43 56.71 55.83 56.19 2,062,799 -0.56(-0.99%)
Jul 13, 2010 55.70 56.98 55.70 56.75 2,951,956 +1.55(+2.81%)
Jul 12, 2010 55.32 55.75 54.56 55.20 2,522,146 -0.39(-0.70%)
Jul 09, 2010 55.59 56.30 55.42 55.59 1,989,377 +0.21(+0.38%)
Jul 08, 2010 55.13 55.88 54.41 55.38 2,024,791 +0.72(+1.32%)
Jul 07, 2010 52.57 54.91 52.46 54.66 3,173,839 +2.11(+4.02%)
Jul 06, 2010 52.95 53.43 51.90 52.55 768 +0.42(+0.81%)
Jul 02, 2010 52.13 53.13 51.30 52.13 1,584,009 -0.28(-0.53%)
Jul 01, 2010 52.28 52.57 51.11 52.41 2,115,224 +0.33(+0.63%)
Jun 30, 2010 53.49 53.77 51.97 52.08 146 -1.55(-2.89%)
Jun 29, 2010 54.18 54.22 52.77 53.63 300 -0.57(-1.05%)
Jun 25, 2010 54.20 54.35 53.06 54.20 2,634,602 +0.57(+1.06%)
Jun 24, 2010 54.08 54.77 53.47 53.63 1,602,671 -0.78(-1.43%)
Jun 23, 2010 54.25 54.99 53.81 54.41 1,536,839 +0.23(+0.42%)
Jun 22, 2010 55.01 55.95 53.97 54.18 2,202,205 -0.98(-1.78%)
Jun 21, 2010 55.55 55.90 54.50 55.16 2,029,968 +0.00(+0.00%)
Jun 18, 2010 55.16 55.91 54.97 55.16 2,261,649 -0.32(-0.58%)
Jun 17, 2010 55.48 55.62 54.56 55.48 2,255,508 -0.08(-0.14%)
Jun 16, 2010 54.84 55.61 54.68 55.56 1,843,381 +0.45(+0.82%)
Jun 15, 2010 54.99 55.36 54.62 55.11 3,122,663 +0.43(+0.79%)
Jun 14, 2010 53.98 55.46 53.86 54.68 3,620,949 +1.11(+2.07%)
Jun 11, 2010 52.65 53.60 51.73 53.57 2,786,962 +0.31(+0.58%)
Jun 10, 2010 52.37 53.80 52.37 53.26 3,442,474 +1.66(+3.22%)
Jun 09, 2010 52.40 53.44 51.41 51.60 2,944,817 -0.59(-1.13%)
Jun 08, 2010 52.64 53.28 51.55 52.19 2,975,397 -0.23(-0.44%)
Jun 07, 2010 53.86 53.93 52.30 52.42 3,254,301 -1.45(-2.69%)
Jun 04, 2010 53.87 55.11 53.49 53.87 2,877,897 -2.11(-3.77%)
Jun 03, 2010 55.28 56.08 54.85 55.98 1,862,072 +1.16(+2.12%)
Jun 02, 2010 54.46 55.35 54.27 54.82 3,880,102 +0.53(+0.98%)
Jun 01, 2010 54.12 55.86 54.08 54.29 2,627,611 -0.44(-0.80%)
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%)
Mar 01, 2010 46.75 47.59 46.70 47.17 1,260,557 +0.48(+1.03%)
Feb 26, 2010 46.41 46.72 45.67 46.69 2,406,791 +0.49(+1.06%)
Feb 25, 2010 45.46 46.28 45.34 46.20 2,059,941 -0.04(-0.09%)
Feb 24, 2010 46.62 46.75 45.80 46.24 2,214,357 -0.35(-0.75%)
Feb 23, 2010 46.88 47.34 46.40 46.59 2,136,521 -0.33(-0.70%)
Feb 22, 2010 46.88 47.37 46.81 46.92 1,824,517 +0.03(+0.06%)
Feb 19, 2010 46.26 47.22 45.96 46.89 2,336,993 +0.39(+0.84%)
Feb 18, 2010 46.14 46.75 45.85 46.50 2,950,011 +0.36(+0.78%)
Feb 17, 2010 45.69 46.25 45.52 46.14 2,068,485 +0.46(+1.01%)
Feb 16, 2010 45.12 45.93 45.06 45.68 2,597,540 +0.53(+1.17%)
Feb 12, 2010 45.15 45.15 45.15 0 -0.25(-0.55%)
Feb 11, 2010 44.85 45.48 44.85 45.40 2,704,715 +0.27(+0.60%)
Feb 10, 2010 44.79 45.27 44.48 45.13 2,951,580 +0.10(+0.22%)
Feb 09, 2010 44.59 45.46 44.31 45.03 2,415,812 +0.14(+0.31%)
Feb 08, 2010 45.03 45.29 44.23 44.89 3,320,193 -0.23(-0.51%)
Feb 05, 2010 44.56 45.25 44.45 45.12 5,092,689 +0.47(+1.05%)
Feb 04, 2010 44.71 45.14 44.36 44.65 5,248,029 -0.60(-1.33%)
Feb 03, 2010 45.00 45.43 44.39 45.25 3,266,561 +0.26(+0.58%)
Feb 02, 2010 44.44 45.60 43.69 44.99 3,738,894 +0.98(+2.23%)
Feb 01, 2010 43.76 44.43 43.28 44.01 2,556,720 +0.42(+0.96%)
Jan 29, 2010 44.20 44.55 43.44 43.59 4,188,110 -0.50(-1.13%)
Jan 28, 2010 44.95 46.24 44.08 44.09 4,096,846 +0.47(+1.08%)
Jan 27, 2010 44.17 44.92 43.41 43.62 4,601,883 -0.54(-1.22%)
Jan 26, 2010 44.57 44.84 44.10 44.16 2,137,439 -0.58(-1.30%)
Jan 25, 2010 44.55 45.15 44.06 44.74 1,909,948 +0.90(+2.05%)
Jan 22, 2010 44.63 44.89 43.77 43.84 3,072,264 -1.04(-2.32%)
Jan 21, 2010 46.50 46.70 44.86 44.88 3,132,928 -1.68(-3.61%)
Jan 20, 2010 46.45 46.98 45.86 46.56 3,169,873 -0.42(-0.89%)
Jan 19, 2010 46.00 47.03 45.70 46.98 1,917,893 +0.94(+2.04%)
Jan 15, 2010 46.04 46.04 46.04 0 -0.29(-0.63%)
Jan 14, 2010 44.60 46.47 44.54 46.33 4,318,838 +1.89(+4.25%)
Jan 13, 2010 41.83 44.99 41.81 44.44 4,991,220 +2.82(+6.78%)
Jan 12, 2010 41.99 42.17 41.37 41.62 1,730,726 -0.50(-1.19%)
Jan 11, 2010 42.50 42.78 41.85 42.12 1,826,044 +0.61(+1.47%)
Jan 08, 2010 41.63 41.91 41.21 41.51 1,762,647 -0.37(-0.88%)
Jan 07, 2010 41.16 42.00 41.00 41.88 1,821,651 +0.55(+1.33%)
Jan 06, 2010 41.77 41.90 41.23 41.33 1,884,204 -0.71(-1.69%)
Jan 05, 2010 42.34 42.34 41.77 42.04 2,043,783 -0.25(-0.59%)
Jan 04, 2010 42.05 42.67 41.78 42.29 2,918,680 +0.90(+2.17%)
Dec 31, 2009 41.39 41.39 41.39 0 -0.44(-1.05%)
Dec 30, 2009 42.13 42.78 41.69 41.83 1,325,938 -0.60(-1.41%)
Dec 29, 2009 41.81 42.80 41.81 42.43 1,275,419 +0.74(+1.78%)
Dec 28, 2009 41.68 41.86 41.32 41.69 1,327,052 -0.15(-0.36%)
Dec 24, 2009 41.51 42.04 41.40 41.84 481,834 +0.42(+1.01%)
Dec 23, 2009 41.84 41.92 41.05 41.42 2,379,625 -0.50(-1.19%)
Dec 22, 2009 42.36 42.59 41.51 41.92 2,501,808 -0.49(-1.16%)
Dec 21, 2009 42.16 42.97 42.16 42.41 1,692,698 +0.27(+0.64%)
Dec 18, 2009 42.67 42.95 41.90 42.14 2,737,613 -0.52(-1.22%)
Dec 17, 2009 42.95 43.19 42.33 42.66 2,304,521 -0.68(-1.57%)
Dec 16, 2009 43.11 43.69 43.07 43.34 1,709,228 +0.28(+0.65%)
Dec 15, 2009 42.63 43.12 42.38 43.06 1,709,658 +0.13(+0.30%)
Dec 14, 2009 42.85 42.97 42.69 42.93 1,698,934 +0.55(+1.30%)
Dec 11, 2009 42.83 42.98 41.84 42.38 3,095,731 -0.51(-1.19%)
Dec 10, 2009 43.35 43.66 42.68 42.89 2,703,677 -0.37(-0.86%)
Dec 09, 2009 42.88 43.43 42.70 43.26 1,942,497 +0.05(+0.12%)
Dec 08, 2009 42.88 43.44 42.68 43.21 1,861,705 +0.16(+0.37%)
Dec 07, 2009 42.63 43.25 42.63 43.05 2,355,758 +0.31(+0.73%)
Dec 04, 2009 43.09 43.43 42.04 42.74 2,319,999 +0.28(+0.66%)
Dec 03, 2009 42.47 43.20 42.36 42.46 2,291,722 +0.01(+0.02%)
Dec 02, 2009 42.08 42.94 42.08 42.45 987,661 +0.27(+0.64%)
Dec 01, 2009 42.28 42.84 41.92 42.18 1,494,725 +0.29(+0.69%)
Nov 30, 2009 42.33 42.34 41.31 41.89 1,628,671 -0.53(-1.25%)
Nov 27, 2009 42.02 42.82 41.85 42.42 574,485 -1.07(-2.46%)
Nov 25, 2009 43.18 43.56 42.93 43.49 1,278,251 +0.09(+0.21%)
Nov 24, 2009 43.32 44.09 43.17 43.40 1,924,350 -0.12(-0.28%)
Nov 23, 2009 42.82 43.68 42.65 43.52 1,920,492 +1.13(+2.67%)
Nov 20, 2009 42.61 42.75 41.91 42.39 1,988,524 -0.63(-1.46%)
Nov 19, 2009 42.38 43.07 42.10 43.02 2,355,451 +0.65(+1.53%)
Nov 18, 2009 42.82 42.82 41.77 42.37 1,307,513 -0.57(-1.33%)
Nov 17, 2009 42.78 43.09 42.31 42.94 1,307,957 -0.13(-0.30%)
Nov 16, 2009 42.39 43.29 42.23 43.07 1,589,769 +0.89(+2.11%)
Nov 13, 2009 41.75 42.54 41.30 42.18 1,633,744 +0.39(+0.93%)
Nov 12, 2009 41.74 42.31 41.60 41.79 1,506,167 -0.09(-0.21%)
Nov 11, 2009 42.53 42.95 41.51 41.88 2,574,041 -0.76(-1.78%)
Nov 10, 2009 41.95 42.87 40.97 42.64 2,092,095 +0.54(+1.28%)
Nov 09, 2009 41.99 42.24 41.62 42.10 2,411,449 +0.11(+0.26%)
Nov 06, 2009 41.06 42.50 40.31 41.99 2,744,424 +1.02(+2.49%)
Nov 05, 2009 40.50 41.18 39.92 40.97 3,247,800 +0.92(+2.30%)
Nov 04, 2009 39.85 40.87 39.65 40.05 2,297,787 +0.43(+1.09%)
Nov 03, 2009 39.35 39.79 38.36 39.62 2,728,766 -0.02(-0.05%)
Nov 02, 2009 39.83 40.45 39.05 39.64 1,863,246 +0.20(+0.51%)
Oct 30, 2009 40.43 41.02 39.43 39.44 3,103,840 -1.45(-3.55%)
Oct 29, 2009 38.90 41.12 38.24 40.89 2,587,966 +2.02(+5.20%)
Oct 28, 2009 40.40 40.40 38.73 38.87 3,010,123 -1.54(-3.81%)
Oct 27, 2009 40.89 41.61 40.04 40.41 1,619,239 -0.40(-0.98%)
Oct 26, 2009 41.19 42.06 40.64 40.81 2,044,574 -0.43(-1.04%)
Oct 23, 2009 41.56 41.66 41.06 41.24 1,685,218 -1.58(-3.69%)
Oct 22, 2009 42.50 43.09 41.79 42.82 2,009,903 +0.37(+0.87%)
Oct 21, 2009 43.59 44.00 42.34 42.45 2,056,234 -1.15(-2.64%)
Oct 20, 2009 43.00 43.66 42.96 43.60 3,779,592 +1.80(+4.31%)
Oct 19, 2009 40.56 41.98 40.49 41.80 2,462,145 +1.22(+3.01%)
Oct 16, 2009 40.95 41.32 40.28 40.58 2,235,853 -0.68(-1.65%)
Oct 15, 2009 41.26 41.81 41.11 41.26 2,507,499 -0.26(-0.63%)
Oct 14, 2009 41.78 42.05 41.26 41.52 1,961,447 +0.11(+0.27%)
Oct 13, 2009 41.09 41.87 41.09 41.41 2,361,103 +0.11(+0.27%)
Oct 12, 2009 41.63 41.94 40.91 41.30 1,651,947 -0.34(-0.82%)
Oct 09, 2009 41.51 41.95 41.24 41.64 2,753,729 +0.11(+0.26%)
Oct 08, 2009 42.38 42.52 41.43 41.53 5,931,952 -0.46(-1.10%)
Oct 07, 2009 43.61 43.61 41.84 41.99 2,056,437 -0.15(-0.36%)
Oct 06, 2009 42.13 43.09 41.92 42.14 4,192,034 -0.30(-0.71%)
Oct 05, 2009 40.14 42.50 40.02 42.44 3,541,583 +2.23(+5.55%)
Oct 02, 2009 41.45 41.67 40.01 40.21 3,590,806 -1.53(-3.67%)
Oct 01, 2009 42.65 42.65 41.01 41.74 4,923,748 -1.35(-3.13%)
Sep 30, 2009 43.90 43.90 42.27 43.09 3,343,314 -0.66(-1.51%)
Sep 29, 2009 42.66 44.01 42.66 43.75 3,388,158 +1.30(+3.06%)
Sep 28, 2009 41.34 42.56 41.34 42.45 1,237,912 +1.17(+2.83%)
Sep 25, 2009 41.24 41.76 41.10 41.28 2,347,305 -0.05(-0.12%)
Sep 24, 2009 42.10 42.60 40.91 41.33 2,483,677 -0.75(-1.78%)
Sep 23, 2009 42.47 42.87 42.02 42.08 2,653,995 -0.25(-0.59%)
Sep 22, 2009 42.28 42.69 42.01 42.33 2,203,749 +0.09(+0.21%)
Sep 21, 2009 42.30 43.13 41.86 42.24 2,159,045 -0.43(-1.01%)
Sep 18, 2009 41.93 43.07 41.70 42.67 3,782,223 +1.01(+2.42%)
Sep 17, 2009 41.77 42.07 41.15 41.66 2,403,248 -0.34(-0.81%)
Sep 16, 2009 41.31 42.23 40.84 42.00 3,380,871 +0.72(+1.74%)
Sep 15, 2009 40.00 41.38 40.00 41.28 1,711,034 +0.11(+0.27%)
Sep 14, 2009 40.56 41.31 40.13 41.17 2,067,328 +0.42(+1.03%)
Sep 11, 2009 41.21 41.47 40.63 40.75 2,914,760 -0.20(-0.49%)
Sep 10, 2009 39.54 40.95 38.98 40.95 5,278,734 +1.69(+4.30%)
Sep 09, 2009 37.94 39.51 37.56 39.26 4,257,138 +1.33(+3.51%)
Sep 08, 2009 37.50 37.96 37.02 37.93 2,599,892 +0.64(+1.72%)
Sep 04, 2009 35.89 37.48 35.67 37.29 4,457,894 +1.77(+4.98%)
Sep 03, 2009 35.92 36.22 35.40 35.52 3,598,745 -0.18(-0.50%)
Sep 02, 2009 36.27 36.48 35.63 35.70 4,183,203 -0.49(-1.35%)
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.