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, 2003
24.70
24.79
24.54
24.59
104,196
+0.12(+0.47%)
Oct 30, 2003
24.74
24.74
24.30
24.47
81,091
-0.12(-0.47%)
Oct 29, 2003
24.62
24.88
24.52
24.59
126,965
+0.06(+0.25%)
Oct 28, 2003
23.85
24.53
23.85
24.53
267,390
+0.72(+3.03%)
Oct 27, 2003
23.61
24.05
23.54
23.81
201,439
+0.64(+2.77%)
Oct 24, 2003
23.15
23.42
22.97
23.16
157,136
+0.02(+0.08%)
Oct 23, 2003
23.05
23.24
22.86
23.15
171,044
+0.05(+0.23%)
Oct 22, 2003
23.31
23.31
22.83
23.09
231,835
-0.22(-0.96%)
Oct 21, 2003
23.93
23.93
23.31
23.31
327,171
-0.62(-2.57%)
Oct 20, 2003
23.95
23.95
23.35
23.93
270,867
+0.07(+0.30%)
Oct 17, 2003
24.47
24.55
23.79
23.86
224,096
-0.47(-1.94%)
Oct 16, 2003
24.22
24.65
23.71
24.33
303,393
+0.04(+0.18%)
Oct 15, 2003
25.41
25.42
24.21
24.29
970,186
-1.50(-5.81%)
Oct 14, 2003
26.08
26.11
25.53
25.78
341,079
-0.14(-0.55%)
Oct 13, 2003
25.37
25.93
25.33
25.93
145,471
+0.55(+2.18%)
Oct 10, 2003
25.23
25.48
25.23
25.37
201,327
+0.27(+1.07%)
Oct 09, 2003
24.91
25.50
24.91
25.11
141,321
+0.19(+0.75%)
Oct 08, 2003
25.10
25.10
24.73
24.92
186,186
-0.09(-0.36%)
Oct 07, 2003
24.64
24.96
24.38
25.01
265,932
+0.37(+1.48%)
Oct 06, 2003
24.41
24.58
24.07
24.64
278,045
+0.45(+1.88%)
Oct 03, 2003
24.43
24.44
24.11
24.19
152,650
+0.12(+0.52%)
Oct 02, 2003
24.25
24.25
23.93
24.06
202,224
-0.01(-0.04%)
Oct 01, 2003
23.49
24.23
23.48
24.07
227,909
+0.58(+2.47%)
Sep 30, 2003
23.87
23.87
23.26
23.49
350,837
-0.37(-1.57%)
Sep 29, 2003
23.63
24.06
23.23
23.87
190,672
+0.30(+1.29%)
Sep 26, 2003
23.10
23.46
22.82
23.56
358,688
+0.46(+2.01%)
Sep 25, 2003
23.14
23.23
22.69
23.10
101,056
-0.15(-0.65%)
Sep 24, 2003
23.36
23.42
23.18
23.25
108,795
-0.20(-0.84%)
Sep 23, 2003
23.16
23.54
23.14
23.45
75,259
+0.09(+0.38%)
Sep 22, 2003
23.54
23.67
23.46
23.36
101,056
-0.45(-1.87%)
Sep 19, 2003
23.31
23.83
23.23
23.81
130,105
+0.49(+2.10%)
Sep 18, 2003
23.14
23.31
23.14
23.31
114,964
+0.29(+1.28%)
Sep 17, 2003
23.13
23.14
22.89
23.02
42,733
-0.04(-0.19%)
Sep 16, 2003
22.74
23.17
22.74
23.07
151,528
+0.29(+1.25%)
Sep 15, 2003
23.27
23.44
22.68
22.78
108,010
-0.61(-2.59%)
Sep 12, 2003
22.98
23.39
22.86
23.39
76,381
+0.27(+1.16%)
Sep 11, 2003
23.03
23.12
22.74
23.12
72,567
+0.22(+0.97%)
Sep 10, 2003
23.41
23.48
22.71
22.90
181,475
-0.54(-2.28%)
Sep 09, 2003
23.60
23.63
22.97
23.43
232,620
-0.13(-0.57%)
Sep 08, 2003
23.67
23.85
23.45
23.56
117,543
-0.20(-0.83%)
Sep 05, 2003
23.95
23.98
23.55
23.76
206,150
-0.13(-0.56%)
Sep 04, 2003
23.72
23.98
23.37
23.89
328,741
+0.00(+0.00%)
Sep 03, 2003
23.27
23.91
23.18
23.89
187,756
+0.55(+2.37%)
Sep 02, 2003
22.59
23.35
22.59
23.34
434,845
+0.84(+3.72%)
Aug 29, 2003
22.47
22.73
22.42
22.50
68,081
+0.07(+0.32%)
Aug 28, 2003
22.20
22.51
22.12
22.43
202,112
+0.18(+0.80%)
Aug 27, 2003
22.17
22.30
22.16
22.25
65,613
+0.07(+0.32%)
Aug 26, 2003
22.02
22.21
21.99
22.18
40,602
+0.14(+0.65%)
Aug 25, 2003
21.87
22.04
21.66
22.04
72,567
+0.17(+0.77%)
Aug 22, 2003
22.33
22.49
21.80
21.87
74,474
-0.46(-2.08%)
Aug 21, 2003
22.11
22.46
22.07
22.33
196,168
+0.31(+1.42%)
Aug 20, 2003
22.02
22.25
21.75
22.02
102,850
-0.12(-0.52%)
Aug 19, 2003
22.16
22.16
21.91
22.14
74,586
-0.02(-0.08%)
Aug 18, 2003
21.84
22.38
21.53
22.16
123,600
+0.38(+1.76%)
Aug 15, 2003
21.88
22.16
21.69
21.77
43,630
-0.16(-0.73%)
Aug 14, 2003
21.71
21.95
21.62
21.93
117,543
+0.29(+1.32%)
Aug 13, 2003
21.75
21.77
21.54
21.65
219,385
-0.02(-0.08%)
Aug 12, 2003
21.19
21.80
21.19
21.67
163,417
+0.56(+2.66%)
Aug 11, 2003
21.18
21.35
21.05
21.10
69,427
+0.02(+0.08%)
Aug 08, 2003
21.12
21.21
21.00
21.09
64,940
-0.04(-0.21%)
Aug 07, 2003
20.77
21.13
20.51
21.13
79,858
+0.27(+1.28%)
Aug 06, 2003
21.00
21.01
20.55
20.86
77,951
-0.22(-1.06%)
Aug 05, 2003
20.92
21.20
20.82
21.09
229,704
+0.17(+0.81%)
Aug 04, 2003
21.05
21.16
20.69
20.92
105,654
-0.04(-0.17%)
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
.