TWTC: Historical Prices for tw telecom inc.

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	14.53	14.77	14.45	14.54	188,600	14.54
25-Nov-09	14.60	14.93	14.55	14.79	299,700	14.79
24-Nov-09	14.96	14.96	14.66	14.91	430,500	14.91
23-Nov-09	14.77	15.00	14.66	14.89	339,400	14.89
20-Nov-09	14.55	14.68	14.40	14.64	338,100	14.64
19-Nov-09	14.73	14.78	14.55	14.68	428,600	14.68
18-Nov-09	14.78	14.85	14.68	14.78	663,400	14.78
17-Nov-09	14.63	14.95	14.60	14.90	598,700	14.90
16-Nov-09	14.67	14.95	14.59	14.62	1,083,400	14.62
13-Nov-09	14.54	14.77	14.40	14.77	578,300	14.77
12-Nov-09	14.89	15.23	14.53	14.57	1,164,200	14.57
11-Nov-09	14.94	14.97	14.57	14.85	1,062,300	14.85
10-Nov-09	14.38	15.24	14.25	14.94	2,887,400	14.94
9-Nov-09	13.95	14.06	13.77	13.83	973,500	13.83
6-Nov-09	13.56	13.96	13.38	13.94	1,132,200	13.94
5-Nov-09	13.20	13.78	13.09	13.70	1,040,600	13.70
4-Nov-09	13.37	13.37	11.51	12.97	2,247,400	12.97
3-Nov-09	12.72	13.31	12.63	13.23	1,835,100	13.23
2-Nov-09	12.65	12.87	12.46	12.76	1,318,200	12.76
30-Oct-09	12.85	13.12	12.57	12.60	1,341,300	12.60
29-Oct-09	13.01	13.15	12.79	12.90	2,354,700	12.90
28-Oct-09	13.66	13.70	12.95	12.96	1,088,800	12.96
27-Oct-09	14.24	14.41	13.43	13.57	1,505,400	13.57
26-Oct-09	14.31	14.51	14.06	14.13	606,500	14.13
23-Oct-09	14.49	14.56	14.28	14.36	560,800	14.36
22-Oct-09	14.25	14.54	14.05	14.48	534,000	14.48
21-Oct-09	14.56	14.75	14.22	14.28	770,200	14.28
20-Oct-09	14.75	14.81	14.33	14.51	982,100	14.51
19-Oct-09	14.79	14.81	14.50	14.71	518,600	14.71
16-Oct-09	14.70	14.85	14.49	14.68	704,700	14.68
15-Oct-09	14.84	14.89	14.52	14.77	1,005,400	14.77
14-Oct-09	14.49	14.85	14.22	14.84	1,208,400	14.84
13-Oct-09	13.98	14.52	13.92	14.44	3,360,800	14.44
12-Oct-09	14.00	14.21	14.00	14.08	767,800	14.08
9-Oct-09	14.10	14.24	13.90	14.00	1,257,800	14.00
8-Oct-09	13.79	14.18	13.75	14.17	1,027,100	14.17
7-Oct-09	13.75	13.75	13.42	13.72	1,361,000	13.72
6-Oct-09	13.55	13.94	13.53	13.74	806,400	13.74
5-Oct-09	13.18	13.59	13.09	13.58	719,600	13.58
2-Oct-09	13.08	13.41	13.00	13.18	1,281,000	13.18
1-Oct-09	13.47	13.47	13.09	13.27	1,418,000	13.27
30-Sep-09	13.58	13.58	12.98	13.45	969,000	13.45
29-Sep-09	13.40	13.64	13.09	13.47	890,300	13.47
28-Sep-09	13.12	13.41	12.99	13.33	308,300	13.33
25-Sep-09	12.91	13.12	12.83	13.00	630,100	13.00
24-Sep-09	13.23	13.47	12.85	12.90	876,800	12.90
23-Sep-09	13.28	13.63	13.18	13.18	1,059,100	13.18
22-Sep-09	13.55	13.58	13.39	13.39	1,291,000	13.39
21-Sep-09	13.93	13.93	13.33	13.46	1,829,200	13.46
18-Sep-09	13.93	14.07	13.79	14.01	1,325,300	14.01
17-Sep-09	13.67	13.98	13.61	13.78	1,523,500	13.78
16-Sep-09	13.49	13.71	13.27	13.70	1,357,100	13.70
15-Sep-09	13.33	13.51	13.11	13.39	771,500	13.39
14-Sep-09	12.87	13.39	12.72	13.30	831,200	13.30
11-Sep-09	12.78	13.06	12.56	12.95	954,600	12.95
10-Sep-09	12.12	12.82	12.03	12.77	1,366,800	12.77
9-Sep-09	11.67	12.21	11.59	12.18	1,575,800	12.18
8-Sep-09	11.80	11.80	11.59	11.72	1,087,200	11.72
4-Sep-09	11.53	11.75	11.41	11.75	380,500	11.75
3-Sep-09	11.32	11.53	11.26	11.53	478,000	11.53
2-Sep-09	11.35	11.41	11.20	11.28	568,600	11.28
1-Sep-09	11.45	11.62	11.33	11.40	1,304,200	11.40
31-Aug-09	11.35	11.47	11.19	11.45	612,000	11.45
28-Aug-09	11.63	11.68	11.47	11.54	356,500	11.54
27-Aug-09	11.85	11.85	11.42	11.54	370,900	11.54
26-Aug-09	11.63	11.80	11.47	11.78	864,700	11.78
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions