TWC: Historical Prices for TIME WARNER CABLE

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	42.82	43.68	42.65	43.52	1,920,500	43.52
20-Nov-09	42.61	42.75	41.91	42.39	1,988,600	42.39
19-Nov-09	42.38	43.07	42.10	43.02	2,355,500	43.02
18-Nov-09	42.82	42.82	41.77	42.37	1,307,600	42.37
17-Nov-09	42.78	43.09	42.31	42.94	1,308,000	42.94
16-Nov-09	42.39	43.29	42.23	43.07	1,589,800	43.07
13-Nov-09	41.89	42.54	41.30	42.18	1,633,800	42.18
12-Nov-09	41.74	42.31	41.60	41.79	1,506,200	41.79
11-Nov-09	42.53	42.95	41.51	41.88	2,574,100	41.88
10-Nov-09	41.95	42.87	40.97	42.59	2,092,100	42.59
9-Nov-09	41.99	42.24	41.62	42.10	2,411,500	42.10
6-Nov-09	41.06	42.50	40.31	41.99	2,744,500	41.99
5-Nov-09	40.50	41.18	39.92	40.97	3,247,800	40.97
4-Nov-09	39.85	40.87	39.65	40.05	2,297,800	40.05
3-Nov-09	39.35	39.79	38.36	39.62	2,728,800	39.62
2-Nov-09	39.83	40.45	39.05	39.64	1,863,300	39.64
30-Oct-09	40.43	41.02	39.43	39.44	3,103,900	39.44
29-Oct-09	38.90	41.12	38.24	40.89	2,588,000	40.89
28-Oct-09	40.40	40.40	38.73	38.87	3,010,200	38.87
27-Oct-09	40.89	41.61	40.04	40.41	1,619,300	40.41
26-Oct-09	41.19	42.06	40.64	40.81	2,044,600	40.81
23-Oct-09	42.80	42.80	41.06	41.24	1,685,300	41.24
22-Oct-09	42.50	43.09	41.79	42.82	2,010,000	42.82
21-Oct-09	43.59	44.00	42.34	42.45	2,056,300	42.45
20-Oct-09	42.25	43.66	42.17	43.60	3,779,600	43.60
19-Oct-09	40.56	41.98	40.49	41.80	2,462,200	41.80
16-Oct-09	40.95	41.32	40.28	40.58	2,235,900	40.58
15-Oct-09	41.26	41.81	41.11	41.26	2,507,500	41.26
14-Oct-09	41.78	42.05	41.26	41.52	1,961,500	41.52
13-Oct-09	41.09	41.87	41.09	41.41	2,361,200	41.41
12-Oct-09	41.66	41.94	40.91	41.30	1,652,000	41.30
9-Oct-09	41.51	41.95	41.24	41.64	2,753,800	41.64
8-Oct-09	42.38	42.52	41.43	41.53	5,932,000	41.53
7-Oct-09	43.61	43.61	41.84	41.99	2,056,500	41.99
6-Oct-09	42.13	43.09	41.92	42.14	4,192,100	42.14
5-Oct-09	40.14	42.50	40.02	42.44	3,541,600	42.44
2-Oct-09	41.45	41.67	40.01	40.21	3,590,900	40.21
1-Oct-09	42.65	42.65	41.01	41.74	4,957,000	41.74
30-Sep-09	43.90	43.90	42.27	43.09	3,343,400	43.09
29-Sep-09	42.66	44.01	42.66	43.75	3,388,200	43.75
28-Sep-09	41.34	42.56	41.34	42.50	1,238,000	42.50
25-Sep-09	41.24	41.76	41.10	41.28	2,347,400	41.28
24-Sep-09	42.10	42.60	40.91	41.33	2,483,700	41.33
23-Sep-09	42.47	42.87	42.02	42.08	2,654,000	42.08
22-Sep-09	42.28	42.69	42.01	42.33	2,203,800	42.33
21-Sep-09	42.30	43.13	41.86	42.24	2,159,100	42.24
18-Sep-09	41.93	43.07	41.70	42.67	3,782,300	42.67
17-Sep-09	41.77	42.07	41.15	41.66	2,403,300	41.66
16-Sep-09	41.31	42.23	40.84	41.92	3,380,900	41.92
15-Sep-09	40.00	41.38	40.00	41.28	1,711,100	41.28
14-Sep-09	40.56	41.31	40.13	41.17	2,067,400	41.17
11-Sep-09	41.21	41.47	40.63	40.75	2,914,800	40.75
10-Sep-09	39.54	40.95	38.98	40.95	5,278,800	40.95
9-Sep-09	37.94	39.51	37.56	39.26	4,257,200	39.26
8-Sep-09	37.50	37.96	37.02	37.93	2,599,900	37.93
4-Sep-09	35.89	37.48	35.67	37.29	4,457,900	37.29
3-Sep-09	35.92	36.22	35.40	35.80	3,598,800	35.80
2-Sep-09	36.27	36.48	35.63	35.70	4,183,300	35.70
1-Sep-09	36.55	37.64	36.10	36.19	2,235,800	36.19
31-Aug-09	37.19	37.55	36.75	36.92	2,084,400	36.92
28-Aug-09	37.15	37.48	36.85	37.36	2,499,000	37.36
27-Aug-09	35.83	37.20	35.28	36.93	2,709,600	36.93
26-Aug-09	36.14	36.26	35.54	35.97	1,880,600	35.97
25-Aug-09	35.80	36.45	35.65	35.79	2,840,700	35.79
24-Aug-09	35.75	36.00	35.43	35.65	2,741,600	35.65
21-Aug-09	34.72	35.92	34.62	35.92	3,665,600	35.92
* 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