| TW TELECOM-A Add to My Watchlist | (NSDQ: TWTC) |
| tw telecom inc | 14.68 | -0.84 (-5.41%) | 3,156,879 |
| Historical Data for TWTC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 15.62 | 15.73 | 14.62 | 3,156,729 | 14.68 | -0.84 -5.41% |
| 02/08/10 | 15.18 | 15.74 | 14.80 | 1,346,848 | 15.52 | +0.47 +3.12% |
| 02/05/10 | 15.18 | 15.47 | 14.79 | 1,040,439 | 15.05 | -0.08 -0.53% |
| 02/04/10 | 15.67 | 15.99 | 15.11 | 891,000 | 15.13 | -0.69 -4.36% |
| 02/03/10 | 15.59 | 15.86 | 15.50 | 859,740 | 15.82 | +0.11 +0.70% |
| 02/02/10 | 15.56 | 15.77 | 15.45 | 835,764 | 15.71 | +0.13 +0.83% |
| 02/01/10 | 15.49 | 15.75 | 15.39 | 783,769 | 15.58 | +0.17 +1.10% |
| 01/29/10 | 15.51 | 15.99 | 15.41 | 1,216,537 | 15.41 | -0.05 -0.32% |
| 01/28/10 | 15.35 | 15.48 | 15.12 | 1,178,502 | 15.46 | +0.11 +0.72% |
| 01/27/10 | 15.39 | 15.42 | 15.08 | 1,075,926 | 15.35 | -0.12 -0.78% |
| 01/26/10 | 15.87 | 16.15 | 15.30 | 1,775,167 | 15.47 | -0.46 -2.89% |
| 01/25/10 | 15.96 | 16.11 | 15.71 | 1,669,058 | 15.93 | +0.14 +0.89% |
| 01/22/10 | 16.37 | 16.72 | 15.74 | 2,190,099 | 15.79 | -0.75 -4.53% |
| 01/21/10 | 16.76 | 16.96 | 16.50 | 1,345,169 | 16.54 | -0.16 -0.96% |
| 01/20/10 | 16.95 | 17.02 | 16.54 | 1,735,869 | 16.70 | -0.34 -2.00% |
| 01/19/10 | 16.82 | 17.15 | 16.76 | 984,706 | 17.04 | +0.28 +1.67% |
| 01/18/10 | 16.76 | 16.76 | 16.76 | 0 | 16.76 | 0.00 0.00% |
| 01/15/10 | 17.43 | 17.62 | 16.76 | 826,448 | 16.76 | -0.74 -4.23% |
| 01/14/10 | 17.26 | 17.56 | 17.25 | 1,001,700 | 17.50 | +0.14 +0.81% |
| 01/13/10 | 17.26 | 17.46 | 17.14 | 863,689 | 17.36 | +0.23 +1.34% |
| 01/12/10 | 17.19 | 17.36 | 17.10 | 646,685 | 17.13 | -0.20 -1.15% |
| 01/11/10 | 17.08 | 17.33 | 16.99 | 856,095 | 17.33 | +0.27 +1.58% |
| 01/08/10 | 16.92 | 17.09 | 16.76 | 804,665 | 17.06 | +0.10 +0.59% |
| 01/07/10 | 16.91 | 17.07 | 16.84 | 751,772 | 16.96 | -0.01 -0.06% |
| 01/06/10 | 16.94 | 17.04 | 16.77 | 1,631,245 | 16.97 | -0.48 -2.75% |
| 01/05/10 | 17.16 | 17.60 | 17.03 | 1,241,061 | 17.45 | +0.21 +1.22% |
| 01/04/10 | 17.00 | 17.38 | 16.90 | 1,640,061 | 17.24 | +0.09 +0.52% |
| 01/01/10 | 17.15 | 17.15 | 17.15 | 0 | 17.15 | 0.00 0.00% |
| 12/31/09 | 17.30 | 17.39 | 17.10 | 748,757 | 17.15 | -0.11 -0.64% |
| 12/30/09 | 17.36 | 17.65 | 17.15 | 952,317 | 17.26 | -0.21 -1.20% |
| 12/29/09 | 17.48 | 17.62 | 17.37 | 958,277 | 17.47 | +0.03 +0.17% |
| 12/28/09 | 17.16 | 17.60 | 16.81 | 1,916,857 | 17.44 | +0.38 +2.23% |
| 12/25/09 | 17.11 | 17.25 | 17.00 | 642,728 | 17.06 | 0.00 0.00% |
| 12/24/09 | 17.11 | 17.25 | 17.00 | 642,728 | 17.06 | -0.01 -0.06% |
| 12/23/09 | 17.24 | 17.37 | 16.88 | 2,547,958 | 17.07 | -0.11 -0.64% |
| 12/22/09 | 16.70 | 17.21 | 16.33 | 23,852,449 | 17.18 | +0.59 +3.56% |
| 12/21/09 | 16.42 | 16.70 | 16.42 | 1,569,771 | 16.59 | +0.19 +1.16% |
| 12/18/09 | 16.38 | 16.58 | 16.35 | 2,053,852 | 16.40 | -0.07 -0.43% |
| 12/17/09 | 16.31 | 16.54 | 16.25 | 1,590,641 | 16.47 | -0.27 -1.61% |
| 12/16/09 | 16.66 | 17.09 | 16.46 | 5,459,189 | 16.74 | +0.99 +6.29% |
| 12/15/09 | 15.91 | 15.97 | 15.64 | 749,267 | 15.75 | -0.20 -1.25% |
| 12/14/09 | 15.88 | 15.96 | 15.71 | 545,850 | 15.95 | +0.07 +0.44% |
| 12/11/09 | 15.81 | 15.90 | 15.64 | 1,036,810 | 15.88 | +0.14 +0.89% |
| 12/10/09 | 15.52 | 15.80 | 15.44 | 726,326 | 15.74 | +0.25 +1.61% |
| 12/09/09 | 15.38 | 15.49 | 15.20 | 1,438,584 | 15.49 | +0.24 +1.57% |
| 12/08/09 | 15.12 | 15.25 | 14.96 | 1,123,950 | 15.25 | +0.10 +0.66% |
| 12/07/09 | 15.10 | 15.64 | 15.06 | 1,421,078 | 15.15 | -0.44 -2.82% |
| 12/04/09 | 15.25 | 15.61 | 15.10 | 748,108 | 15.59 | +0.60 +4.00% |
| 12/03/09 | 14.93 | 15.25 | 14.80 | 417,703 | 14.99 | +0.06 +0.40% |
| 12/02/09 | 14.74 | 15.29 | 14.60 | 795,660 | 14.93 | +0.23 +1.56% |
| \/ Download Data To Spreadsheet | ||||||
