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, 2007
26.19
26.79
26.13
26.71
944,950
+0.67(+2.57%)
Oct 30, 2007
27.18
27.33
25.31
26.04
2,045,467
-1.13(-4.17%)
Oct 29, 2007
26.41
27.63
26.41
27.18
1,023,574
+1.10(+4.20%)
Oct 26, 2007
26.21
26.37
24.88
26.08
1,288,721
-0.13(-0.51%)
Oct 25, 2007
26.63
26.69
26.11
26.21
541,173
-0.51(-1.90%)
Oct 24, 2007
25.81
26.77
25.78
26.72
874,513
+0.64(+2.46%)
Oct 23, 2007
25.85
26.62
25.70
26.08
691,243
+1.11(+4.46%)
Oct 22, 2007
24.53
25.09
24.38
24.96
428,227
+0.21(+0.83%)
Oct 19, 2007
24.97
25.32
24.63
24.76
614,974
-0.51(-2.01%)
Oct 18, 2007
25.17
25.33
24.89
25.27
248,435
+0.14(+0.57%)
Oct 17, 2007
25.19
25.45
24.62
25.12
313,600
+0.01(+0.04%)
Oct 16, 2007
25.27
25.34
24.79
25.12
210,524
-0.16(-0.63%)
Oct 15, 2007
25.51
25.67
25.12
25.28
193,476
-0.29(-1.12%)
Oct 12, 2007
25.64
25.97
25.37
25.56
168,016
-0.19(-0.73%)
Oct 11, 2007
25.91
26.04
25.68
25.75
259,426
-0.17(-0.65%)
Oct 10, 2007
26.02
26.02
25.78
25.92
208,954
-0.10(-0.38%)
Oct 09, 2007
25.86
26.04
25.83
26.02
232,283
+0.23(+0.90%)
Oct 08, 2007
25.49
25.86
25.44
25.78
167,903
+0.33(+1.30%)
Oct 05, 2007
25.05
25.47
25.00
25.45
202,449
+0.49(+1.96%)
Oct 04, 2007
25.08
25.25
24.88
24.96
223,423
-0.20(-0.78%)
Oct 03, 2007
24.95
25.20
24.84
25.16
190,784
+0.07(+0.28%)
Oct 02, 2007
24.96
25.14
24.75
25.09
159,155
+0.25(+1.00%)
Oct 01, 2007
24.66
25.12
24.62
24.84
427,330
+0.07(+0.29%)
Sep 28, 2007
25.20
25.22
24.71
24.77
336,032
-0.57(-2.25%)
Sep 27, 2007
25.22
25.34
25.00
25.34
234,190
+0.34(+1.36%)
Sep 26, 2007
24.54
25.05
24.52
25.00
391,663
+0.46(+1.89%)
Sep 25, 2007
24.74
24.78
24.43
24.54
539,042
-0.24(-0.97%)
Sep 24, 2007
24.96
24.98
24.75
24.78
222,750
-0.21(-0.86%)
Sep 21, 2007
24.79
25.08
24.79
24.99
250,117
+0.24(+0.97%)
Sep 20, 2007
25.19
25.20
24.75
24.75
265,146
-0.59(-2.32%)
Sep 19, 2007
25.12
25.41
25.02
25.34
398,729
+0.21(+0.85%)
Sep 18, 2007
24.78
25.18
24.70
25.12
361,716
+0.28(+1.11%)
Sep 17, 2007
24.91
25.13
24.67
24.85
424,526
-0.19(-0.75%)
Sep 14, 2007
24.55
25.04
24.50
25.04
154,332
+0.29(+1.15%)
Sep 13, 2007
25.04
25.05
24.61
24.75
212,543
-0.20(-0.79%)
Sep 12, 2007
25.01
25.07
24.70
24.95
228,694
-0.03(-0.11%)
Sep 11, 2007
24.06
24.97
24.06
24.97
356,781
+0.93(+3.86%)
Sep 10, 2007
24.01
24.23
23.93
24.05
506,403
+0.03(+0.11%)
Sep 07, 2007
24.07
24.14
23.79
24.02
299,580
-0.37(-1.54%)
Sep 06, 2007
24.52
24.52
24.01
24.39
376,073
-0.24(-0.98%)
Sep 05, 2007
24.80
24.90
24.44
24.63
357,791
-0.35(-1.39%)
Sep 04, 2007
24.71
25.19
24.60
24.98
203,458
+0.25(+1.01%)
Aug 31, 2007
24.79
25.00
24.68
24.73
210,637
-0.03(-0.11%)
Aug 30, 2007
24.55
25.04
24.55
24.76
182,821
-0.14(-0.57%)
Aug 29, 2007
24.70
24.96
24.46
24.90
187,195
+0.41(+1.67%)
Aug 28, 2007
24.96
24.96
24.49
24.49
178,671
-0.48(-1.93%)
Aug 27, 2007
25.36
25.49
24.96
24.97
252,809
-0.47(-1.86%)
Aug 24, 2007
24.92
25.45
24.84
25.45
192,691
+0.34(+1.35%)
Aug 23, 2007
25.06
25.26
24.93
25.11
157,360
-0.06(-0.25%)
Aug 22, 2007
24.98
25.24
24.88
25.17
263,464
+0.20(+0.82%)
Aug 21, 2007
24.50
25.24
24.50
24.96
229,255
+0.29(+1.16%)
Aug 20, 2007
25.10
25.10
24.59
24.68
356,669
-0.52(-2.05%)
Aug 17, 2007
25.05
25.35
24.72
25.20
456,043
+0.40(+1.62%)
Aug 16, 2007
24.30
25.17
24.26
24.79
563,605
+0.12(+0.51%)
Aug 15, 2007
24.52
25.53
24.52
24.67
402,318
+0.25(+1.02%)
Aug 14, 2007
24.96
24.96
24.34
24.42
508,086
-0.60(-2.39%)
Aug 13, 2007
24.48
25.22
24.31
25.02
541,734
+0.70(+2.86%)
Aug 10, 2007
24.46
24.73
24.01
24.32
638,752
-0.22(-0.91%)
Aug 09, 2007
25.38
25.48
24.46
24.55
730,948
-1.48(-5.69%)
Aug 08, 2007
25.77
26.31
25.42
26.03
704,584
+0.21(+0.83%)
Aug 07, 2007
25.48
26.15
25.45
25.81
673,073
+0.14(+0.56%)
Aug 06, 2007
25.36
25.90
24.80
25.67
505,955
+0.37(+1.48%)
Aug 03, 2007
25.49
25.97
25.29
25.29
369,680
-0.68(-2.61%)
Aug 02, 2007
25.72
26.29
25.40
25.97
586,598
+0.34(+1.32%)
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
.