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
Total System Services
(NY:
TSS
)
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 (%)
Oct 31, 2012
20.83
21.21
20.63
21.05
1,340,371
+0.03(+0.13%)
Oct 26, 2012
20.99
21.02
21.02
21.02
1,010,911
+0.05(+0.22%)
Oct 25, 2012
21.00
21.04
20.78
20.98
1,853,050
+0.15(+0.72%)
Oct 24, 2012
21.53
21.53
20.51
20.83
2,975,356
-0.73(-3.39%)
Oct 23, 2012
21.39
21.77
21.39
21.56
1,657,415
+0.00(+0.00%)
Oct 19, 2012
21.88
21.88
21.51
21.56
941,934
-0.40(-1.83%)
Oct 18, 2012
21.95
22.10
21.85
21.96
919,287
+0.02(+0.09%)
Oct 17, 2012
21.83
22.00
21.81
21.94
695,318
+0.08(+0.39%)
Oct 16, 2012
21.86
21.92
21.76
21.86
1,251,267
+0.07(+0.30%)
Oct 15, 2012
21.63
21.82
21.56
21.79
818,936
+0.23(+1.09%)
Oct 12, 2012
21.89
21.89
21.55
21.56
1,815,623
-0.20(-0.90%)
Oct 11, 2012
22.04
22.11
21.75
21.75
1,801,929
-0.05(-0.21%)
Oct 10, 2012
22.10
22.16
21.75
21.80
1,370,374
-0.32(-1.44%)
Oct 09, 2012
22.41
22.47
22.11
22.12
695,753
-0.32(-1.42%)
Oct 08, 2012
22.59
22.60
22.40
22.44
673,627
-0.21(-0.91%)
Oct 05, 2012
22.73
22.84
22.55
22.64
773,226
+0.08(+0.37%)
Oct 04, 2012
22.51
22.57
22.38
22.56
1,100,259
+0.09(+0.42%)
Oct 03, 2012
22.32
22.48
22.19
22.47
750,760
+0.20(+0.88%)
Oct 02, 2012
22.17
22.27
22.01
22.27
1,280,885
+0.17(+0.76%)
Oct 01, 2012
22.19
22.27
21.99
22.10
967,663
-0.08(-0.38%)
Sep 28, 2012
22.36
22.43
22.16
22.19
998,976
-0.23(-1.04%)
Sep 27, 2012
22.18
22.49
22.07
22.42
1,379,537
+0.30(+1.35%)
Sep 26, 2012
22.21
22.32
22.07
22.12
1,121,331
-0.11(-0.51%)
Sep 25, 2012
22.38
22.54
22.23
22.23
1,280,210
-0.13(-0.59%)
Sep 24, 2012
22.57
22.67
22.34
22.36
1,327,367
-0.39(-1.73%)
Sep 21, 2012
22.71
22.87
22.56
22.76
1,648,786
+0.18(+0.79%)
Sep 20, 2012
22.55
22.59
22.32
22.58
1,601,826
-0.04(-0.17%)
Sep 19, 2012
22.37
22.73
22.37
22.62
1,600,385
+0.20(+0.88%)
Sep 18, 2012
22.16
22.50
22.05
22.42
1,696,318
+0.16(+0.72%)
Sep 17, 2012
22.19
22.27
22.11
22.26
1,419,948
+0.02(+0.08%)
Sep 14, 2012
21.99
22.30
21.91
22.24
1,209,109
+0.25(+1.14%)
Sep 13, 2012
21.80
22.12
21.66
21.99
1,188,243
+0.23(+1.07%)
Sep 12, 2012
21.82
21.82
21.57
21.76
1,570,348
+0.00(+0.00%)
Sep 11, 2012
21.79
21.89
21.55
21.76
1,376,141
-0.07(-0.34%)
Sep 10, 2012
22.00
22.02
21.81
21.83
1,182,683
-0.23(-1.06%)
Sep 07, 2012
21.95
22.07
21.84
22.06
1,219,494
+0.13(+0.59%)
Sep 06, 2012
21.70
22.00
21.62
21.93
1,743,652
+0.34(+1.55%)
Sep 05, 2012
21.74
21.75
21.44
21.60
1,183,316
-0.14(-0.64%)
Sep 04, 2012
21.63
21.83
21.46
21.74
1,201,225
+0.13(+0.60%)
Aug 31, 2012
21.58
21.71
21.43
21.61
1,081,052
+0.12(+0.56%)
Aug 30, 2012
21.57
21.61
21.38
21.49
464,998
-0.13(-0.60%)
Aug 29, 2012
21.63
21.69
21.51
21.62
893,553
-0.09(-0.43%)
Aug 27, 2012
21.86
21.91
21.70
21.71
667,220
-0.11(-0.51%)
Aug 24, 2012
21.63
21.86
21.59
21.82
748,711
+0.14(+0.64%)
Aug 23, 2012
21.60
21.78
21.51
21.68
973,715
+0.03(+0.13%)
Aug 22, 2012
21.74
21.77
21.53
21.65
1,237,787
-0.07(-0.34%)
Aug 21, 2012
21.95
22.07
21.69
21.73
1,635,878
-0.22(-1.02%)
Aug 20, 2012
22.32
22.35
21.91
21.95
1,200,478
-0.40(-1.79%)
Aug 17, 2012
22.15
22.48
22.06
22.35
4,340,807
+0.23(+1.05%)
Aug 16, 2012
22.15
22.19
21.92
22.12
979,706
+0.04(+0.17%)
Aug 15, 2012
22.01
22.17
21.95
22.08
916,559
+0.07(+0.30%)
Aug 14, 2012
22.19
22.22
21.97
22.02
998,201
-0.14(-0.63%)
Aug 13, 2012
21.95
22.19
21.86
22.16
810,254
+0.09(+0.42%)
Aug 10, 2012
22.00
22.13
21.97
22.06
905,436
-0.03(-0.13%)
Aug 09, 2012
22.06
22.19
21.98
22.09
944,643
+0.00(+0.00%)
Aug 08, 2012
22.14
22.18
22.04
22.09
941,522
-0.08(-0.38%)
Aug 07, 2012
22.15
22.40
22.00
22.18
2,580,242
+0.11(+0.51%)
Aug 06, 2012
21.97
22.30
21.82
22.06
1,756,855
+0.19(+0.85%)
Aug 03, 2012
21.95
21.96
21.68
21.88
1,378,385
+0.24(+1.12%)
Aug 02, 2012
21.72
21.89
21.53
21.64
1,269,173
-0.27(-1.23%)
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
.