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
Triple-S Management Corp
(NY:
GTS
)
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 (%)
Jul 31, 2008
16.25
16.58
15.69
15.87
62,420
-0.62(-3.76%)
Jul 30, 2008
16.98
17.24
16.04
16.49
54,142
-0.31(-1.85%)
Jul 29, 2008
16.80
16.99
15.98
16.80
74,862
+0.92(+5.79%)
Jul 28, 2008
15.53
15.99
15.27
15.88
208,318
+0.23(+1.47%)
Jul 25, 2008
16.40
16.49
15.43
15.65
246,375
-0.58(-3.57%)
Jul 24, 2008
17.48
17.48
16.08
16.23
283,447
-1.24(-7.10%)
Jul 23, 2008
17.49
18.08
17.40
17.47
132,566
-0.02(-0.11%)
Jul 22, 2008
16.73
17.74
16.66
17.49
127,275
+0.74(+4.42%)
Jul 21, 2008
16.30
16.88
16.30
16.75
48,656
+0.45(+2.76%)
Jul 18, 2008
16.60
16.60
15.98
16.30
43,550
-0.31(-1.87%)
Jul 17, 2008
16.78
16.78
15.83
16.61
44,625
+0.12(+0.73%)
Jul 16, 2008
16.22
16.64
15.95
16.49
99,599
+0.30(+1.85%)
Jul 15, 2008
16.19
16.66
15.80
16.19
102,936
-0.24(-1.46%)
Jul 14, 2008
16.75
16.75
16.25
16.43
142,459
-0.16(-0.96%)
Jul 11, 2008
16.35
16.70
16.14
16.59
144,972
-0.09(-0.54%)
Jul 10, 2008
16.39
16.77
16.31
16.68
74,744
+0.24(+1.46%)
Jul 09, 2008
16.52
16.66
16.30
16.44
79,512
-0.24(-1.44%)
Jul 08, 2008
16.46
16.77
16.18
16.68
121,237
+0.12(+0.72%)
Jul 07, 2008
16.85
16.94
16.28
16.56
119,050
-0.29(-1.72%)
Jul 04, 2008
16.90
17.22
16.69
16.85
29,109
+0.00(+0.00%)
Jul 03, 2008
16.90
17.22
16.69
16.85
29,109
-0.13(-0.77%)
Jul 02, 2008
16.71
17.43
16.71
16.98
99,600
+0.22(+1.31%)
Jul 01, 2008
16.21
17.03
16.21
16.76
124,505
+0.41(+2.51%)
Jun 30, 2008
17.37
18.04
16.35
16.35
196,825
-0.96(-5.55%)
Jun 27, 2008
16.91
17.31
16.34
17.31
586,008
+0.42(+2.49%)
Jun 26, 2008
16.70
17.03
16.67
16.89
106,511
-0.11(-0.65%)
Jun 25, 2008
16.84
17.14
16.78
17.00
82,777
+0.10(+0.59%)
Jun 24, 2008
17.17
17.17
16.67
16.90
89,312
-0.29(-1.69%)
Jun 23, 2008
17.70
17.70
16.87
17.19
76,433
-0.47(-2.66%)
Jun 20, 2008
17.18
17.89
16.86
17.66
150,191
+0.40(+2.32%)
Jun 19, 2008
17.77
18.10
16.69
17.26
478,575
-0.85(-4.69%)
Jun 18, 2008
18.51
18.56
18.07
18.11
76,435
-0.57(-3.05%)
Jun 17, 2008
18.90
18.90
18.50
18.68
44,688
-0.23(-1.22%)
Jun 16, 2008
18.99
19.04
18.64
18.91
76,340
-0.23(-1.20%)
Jun 13, 2008
18.85
19.20
18.62
19.14
59,591
+0.33(+1.75%)
Jun 12, 2008
18.90
19.10
18.71
18.81
50,289
+0.05(+0.27%)
Jun 11, 2008
19.63
19.63
18.76
18.76
54,548
-1.01(-5.11%)
Jun 10, 2008
19.75
19.84
19.13
19.77
53,802
+0.29(+1.49%)
Jun 09, 2008
19.49
19.74
19.13
19.48
117,478
-0.09(-0.46%)
Jun 06, 2008
19.60
19.84
19.20
19.57
86,688
-0.23(-1.16%)
Jun 05, 2008
19.40
19.94
19.40
19.80
142,836
+0.37(+1.90%)
Jun 04, 2008
18.69
19.61
18.66
19.43
137,280
+0.57(+3.02%)
Jun 03, 2008
18.73
19.00
18.50
18.86
337,143
+0.22(+1.18%)
Jun 02, 2008
18.90
18.99
17.87
18.64
171,805
-0.28(-1.48%)
May 30, 2008
19.25
19.49
18.92
18.92
271,774
-0.29(-1.51%)
May 29, 2008
18.95
19.25
18.80
19.21
194,986
+0.26(+1.37%)
May 28, 2008
18.97
19.00
18.77
18.95
21,686
-0.03(-0.16%)
May 27, 2008
18.55
19.00
18.55
18.98
73,998
+0.43(+2.32%)
May 26, 2008
18.60
19.00
18.41
18.55
0
+0.00(+0.00%)
May 23, 2008
18.60
19.00
18.41
18.55
140,727
-0.05(-0.27%)
May 22, 2008
18.33
18.63
18.03
18.60
106,450
+0.42(+2.31%)
May 21, 2008
18.40
18.89
18.18
18.18
58,081
-0.21(-1.14%)
May 20, 2008
17.83
18.40
17.75
18.39
68,481
+0.37(+2.05%)
May 19, 2008
18.21
18.43
18.00
18.02
106,719
-0.48(-2.59%)
May 16, 2008
18.65
18.65
18.00
18.50
67,324
-0.06(-0.32%)
May 15, 2008
18.45
18.56
18.42
18.56
50,505
+0.00(+0.00%)
May 14, 2008
17.52
18.60
17.52
18.56
177,828
+0.87(+4.92%)
May 13, 2008
17.75
17.80
17.43
17.69
77,994
-0.17(-0.95%)
May 12, 2008
18.21
18.21
17.31
17.86
76,490
-0.21(-1.16%)
May 09, 2008
17.65
18.14
17.55
18.07
84,242
+0.27(+1.52%)
May 08, 2008
17.29
17.80
17.09
17.80
191,647
+0.48(+2.77%)
May 07, 2008
17.39
17.41
17.00
17.32
293,937
+0.03(+0.17%)
May 06, 2008
17.85
17.92
16.65
17.29
365,574
-0.59(-3.30%)
May 05, 2008
18.33
18.33
17.88
17.88
287,513
-0.40(-2.19%)
May 02, 2008
18.39
18.40
18.01
18.28
73,179
+0.03(+0.16%)
May 01, 2008
18.17
18.43
18.03
18.25
144,555
+0.01(+0.05%)
Apr 30, 2008
18.65
18.80
18.20
18.24
151,510
-0.33(-1.78%)
Apr 29, 2008
18.81
18.85
18.09
18.57
92,183
-0.24(-1.28%)
Apr 28, 2008
19.00
19.00
18.70
18.81
140,571
-0.38(-1.98%)
Apr 25, 2008
18.94
19.20
18.79
19.19
79,811
+0.29(+1.53%)
Apr 24, 2008
18.65
18.90
18.07
18.90
58,410
+0.38(+2.05%)
Apr 23, 2008
19.25
19.25
18.50
18.52
62,500
-0.69(-3.59%)
Apr 22, 2008
18.40
19.34
18.18
19.21
168,958
+0.58(+3.11%)
Apr 21, 2008
18.22
18.83
18.22
18.63
117,203
+0.23(+1.25%)
Apr 18, 2008
18.55
18.65
18.35
18.40
65,930
+0.15(+0.82%)
Apr 17, 2008
18.07
18.41
17.85
18.25
91,280
+0.06(+0.33%)
Apr 16, 2008
18.12
18.78
18.08
18.19
119,323
+0.21(+1.17%)
Apr 15, 2008
18.21
18.65
17.44
17.98
160,833
-0.31(-1.69%)
Apr 14, 2008
18.04
18.48
17.43
18.29
162,577
+0.33(+1.84%)
Apr 11, 2008
18.20
19.05
17.90
17.96
203,700
-0.26(-1.43%)
Apr 10, 2008
18.10
18.44
18.06
18.22
96,100
+0.14(+0.77%)
Apr 09, 2008
18.05
18.35
17.92
18.08
98,200
-0.05(-0.28%)
Apr 08, 2008
17.50
18.81
17.41
18.13
231,305
+0.73(+4.20%)
Apr 07, 2008
17.72
17.85
17.34
17.40
63,500
-0.35(-1.97%)
Apr 04, 2008
17.32
17.80
17.32
17.75
135,800
+0.49(+2.84%)
Apr 03, 2008
17.65
17.67
17.25
17.26
191,286
-0.39(-2.21%)
Apr 02, 2008
17.49
17.86
17.45
17.65
272,353
+0.23(+1.32%)
Apr 01, 2008
18.00
18.00
17.24
17.42
336,818
-0.23(-1.30%)
Mar 31, 2008
18.47
18.47
17.06
17.65
1,320,900
-0.51(-2.81%)
Mar 28, 2008
18.90
18.90
17.62
18.16
154,700
-0.81(-4.27%)
Mar 27, 2008
19.42
19.52
18.82
18.97
35,800
-0.45(-2.32%)
Mar 26, 2008
18.73
19.48
18.58
19.42
32,899
+0.59(+3.13%)
Mar 25, 2008
18.74
19.56
18.50
18.83
235,900
-0.05(-0.26%)
Mar 24, 2008
17.85
19.09
17.80
18.88
346,604
+1.03(+5.77%)
Mar 21, 2008
18.35
18.35
17.36
17.85
337,700
+0.00(+0.00%)
Mar 20, 2008
18.35
18.35
17.36
17.85
337,700
-0.56(-3.04%)
Mar 19, 2008
17.95
18.75
17.95
18.41
92,825
+0.41(+2.28%)
Mar 18, 2008
17.92
18.25
17.58
18.00
121,400
+0.10(+0.56%)
Mar 17, 2008
18.00
18.35
17.01
17.90
101,300
-0.65(-3.50%)
Mar 14, 2008
19.11
19.14
18.47
18.55
61,500
-0.65(-3.39%)
Mar 13, 2008
18.50
19.25
18.00
19.20
172,159
+0.60(+3.23%)
Mar 12, 2008
18.65
18.70
16.83
18.60
412,868
-0.15(-0.80%)
Mar 11, 2008
19.75
19.75
18.07
18.75
470,970
-1.30(-6.48%)
Mar 10, 2008
20.00
20.12
19.85
20.05
119,400
-0.25(-1.23%)
Mar 07, 2008
20.70
20.75
20.08
20.30
30,370
-0.34(-1.67%)
Mar 06, 2008
20.80
20.95
20.64
20.64
20,700
-0.25(-1.18%)
Mar 05, 2008
21.18
21.18
20.02
20.89
64,500
-0.29(-1.37%)
Mar 04, 2008
22.17
22.25
20.85
21.18
591,650
-0.11(-0.52%)
Mar 03, 2008
20.20
21.49
20.20
21.29
212,285
+1.09(+5.40%)
Feb 29, 2008
20.60
20.60
20.10
20.20
25,300
-0.44(-2.13%)
Feb 28, 2008
20.40
20.68
20.30
20.64
25,300
+0.05(+0.24%)
Feb 27, 2008
20.02
20.69
20.02
20.59
20,900
+0.49(+2.44%)
Feb 26, 2008
20.57
20.59
19.77
20.10
47,027
-0.57(-2.76%)
Feb 25, 2008
20.99
20.99
20.40
20.67
37,500
+0.17(+0.83%)
Feb 22, 2008
20.51
20.74
20.45
20.50
52,100
+0.00(+0.00%)
Feb 21, 2008
20.55
20.73
20.47
20.50
30,100
-0.15(-0.73%)
Feb 20, 2008
20.85
20.85
20.57
20.65
38,800
-0.15(-0.72%)
Feb 19, 2008
20.65
20.86
20.51
20.80
62,150
+0.15(+0.73%)
Feb 18, 2008
20.58
20.68
20.50
20.65
0
+0.00(+0.00%)
Feb 15, 2008
20.58
20.68
20.50
20.65
29,900
+0.24(+1.18%)
Feb 14, 2008
20.00
20.43
19.71
20.41
66,800
+0.41(+2.05%)
Feb 13, 2008
20.90
20.90
19.96
20.00
157,300
-0.05(-0.25%)
Feb 12, 2008
19.61
20.10
19.61
20.05
199,200
+0.33(+1.67%)
Feb 11, 2008
20.12
20.12
19.50
19.72
315,920
+0.74(+3.90%)
Feb 08, 2008
19.00
19.20
18.72
18.98
123,800
-0.02(-0.11%)
Feb 07, 2008
18.66
19.04
18.56
19.00
101,100
-0.10(-0.52%)
Feb 06, 2008
19.18
19.61
19.01
19.10
42,200
+0.00(+0.00%)
Feb 05, 2008
18.96
19.18
18.90
19.10
29,600
-0.11(-0.57%)
Feb 04, 2008
18.77
19.33
18.77
19.21
41,860
-0.07(-0.36%)
Feb 01, 2008
19.20
19.58
18.90
19.28
48,900
+0.27(+1.42%)
Jan 31, 2008
19.01
19.11
18.77
19.01
36,600
-0.10(-0.52%)
Jan 30, 2008
18.99
19.26
18.70
19.11
44,000
-0.09(-0.47%)
Jan 29, 2008
19.35
19.35
18.90
19.20
45,800
-0.19(-0.98%)
Jan 28, 2008
19.00
19.48
18.86
19.39
45,400
-0.10(-0.51%)
Jan 25, 2008
19.40
19.95
19.00
19.49
60,100
-0.10(-0.51%)
Jan 24, 2008
19.59
19.60
18.99
19.59
35,600
+0.59(+3.11%)
Jan 23, 2008
18.84
19.10
18.05
19.00
69,313
+0.34(+1.82%)
Jan 22, 2008
17.48
19.24
17.48
18.66
175,750
-0.50(-2.61%)
Jan 21, 2008
19.99
19.99
18.00
19.16
0
+0.00(+0.00%)
Jan 18, 2008
19.99
19.99
18.00
19.16
155,781
-0.04(-0.21%)
Jan 17, 2008
20.23
20.23
18.89
19.20
74,300
-0.55(-2.78%)
Jan 16, 2008
18.51
19.99
18.51
19.75
550,770
+0.77(+4.06%)
Jan 15, 2008
18.40
19.22
18.03
18.98
353,124
+0.48(+2.59%)
Jan 14, 2008
18.60
18.70
18.50
18.50
56,700
-0.05(-0.27%)
Jan 11, 2008
19.04
19.04
18.33
18.55
41,100
-0.06(-0.32%)
Jan 10, 2008
18.31
18.74
18.31
18.61
58,850
-0.09(-0.48%)
Jan 09, 2008
18.83
18.84
18.36
18.70
97,750
-0.28(-1.48%)
Jan 08, 2008
18.60
19.68
18.60
18.98
171,292
+0.43(+2.32%)
Jan 07, 2008
18.18
18.79
18.18
18.55
110,479
-0.29(-1.54%)
Jan 04, 2008
19.05
19.17
18.00
18.84
193,985
-0.65(-3.34%)
Jan 03, 2008
19.61
20.05
19.25
19.49
151,594
-0.51(-2.55%)
Jan 02, 2008
20.24
20.39
19.95
20.00
181,333
-0.21(-1.04%)
Jan 01, 2008
20.34
20.35
20.00
20.21
128,764
+0.00(+0.00%)
Dec 31, 2007
20.34
20.35
20.00
20.21
128,764
-0.12(-0.59%)
Dec 28, 2007
20.42
20.48
20.20
20.33
166,053
+0.08(+0.40%)
Dec 27, 2007
20.50
20.65
20.07
20.25
162,241
+0.11(+0.55%)
Dec 26, 2007
21.20
21.20
19.96
20.14
228,350
-0.66(-3.17%)
Dec 24, 2007
19.34
20.91
19.31
20.80
141,900
+1.70(+8.90%)
Dec 21, 2007
19.03
19.45
19.00
19.10
177,382
+0.07(+0.37%)
Dec 20, 2007
19.47
19.48
18.97
19.03
171,600
-0.09(-0.47%)
Dec 19, 2007
19.50
19.50
19.05
19.12
194,500
-0.03(-0.16%)
Dec 18, 2007
18.74
19.49
18.39
19.15
291,600
+0.80(+4.36%)
Dec 17, 2007
18.53
18.75
18.00
18.35
205,300
-0.15(-0.81%)
Dec 14, 2007
18.50
19.00
18.00
18.50
204,900
+0.10(+0.54%)
Dec 13, 2007
18.49
18.50
18.25
18.40
220,600
+0.32(+1.77%)
Dec 12, 2007
18.60
18.75
17.76
18.08
457,635
+0.67(+3.85%)
Dec 11, 2007
17.10
17.73
17.00
17.41
1,202,200
+1.54(+9.70%)
Dec 10, 2007
15.25
15.95
14.98
15.87
215,700
+0.72(+4.75%)
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
.