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 29, 2010
13.98
14.20
13.98
14.12
1,217,324
+0.10(+0.71%)
Oct 28, 2010
14.08
14.15
13.92
14.02
928,480
-0.01(-0.06%)
Oct 27, 2010
14.09
14.17
13.88
14.03
1,136,117
-0.27(-1.90%)
Oct 25, 2010
14.52
14.56
14.29
14.30
1,476,501
-0.15(-1.06%)
Oct 22, 2010
14.26
14.45
14.18
14.45
848,258
+0.19(+1.33%)
Oct 21, 2010
14.41
14.47
14.09
14.26
1,595,929
-0.19(-1.31%)
Oct 20, 2010
14.25
14.46
14.25
14.45
1,326,721
+0.25(+1.78%)
Oct 19, 2010
14.27
14.37
14.14
14.20
1,048,912
-0.26(-1.81%)
Oct 18, 2010
14.31
14.46
14.31
14.46
943,481
+0.07(+0.50%)
Oct 15, 2010
14.41
14.44
14.32
14.39
2,045,734
+0.14(+0.95%)
Oct 14, 2010
14.16
14.38
14.06
14.25
2,548,076
+0.11(+0.77%)
Oct 13, 2010
14.06
14.22
14.01
14.15
1,644,269
+0.13(+0.90%)
Oct 12, 2010
13.87
14.05
13.77
14.02
1,492,091
+0.12(+0.85%)
Oct 11, 2010
13.88
13.95
13.83
13.90
407,711
+0.02(+0.13%)
Oct 08, 2010
13.88
13.92
13.75
13.88
711,962
+0.06(+0.46%)
Oct 07, 2010
13.90
13.92
13.72
13.82
938,465
+0.00(+0.00%)
Oct 06, 2010
13.95
14.01
13.73
13.82
874,853
-0.17(-1.23%)
Oct 05, 2010
13.90
14.00
13.75
13.99
1,145,940
+0.22(+1.58%)
Oct 04, 2010
13.80
13.91
13.67
13.77
1,118,005
-0.04(-0.26%)
Oct 01, 2010
13.81
13.97
13.76
13.81
1,346,083
+0.04(+0.26%)
Sep 30, 2010
13.87
14.02
13.71
13.77
1,163,517
+0.01(+0.07%)
Sep 29, 2010
13.80
13.82
13.67
13.77
1,025,312
-0.05(-0.33%)
Sep 28, 2010
13.79
13.87
13.68
13.81
9,933
+0.05(+0.39%)
Sep 27, 2010
13.80
13.86
13.67
13.76
961,300
-0.05(-0.33%)
Sep 24, 2010
13.57
13.80
13.55
13.80
1,359,436
+0.36(+2.69%)
Sep 23, 2010
13.44
13.61
13.39
13.44
337
-0.12(-0.87%)
Sep 22, 2010
13.65
13.75
13.50
13.56
1,169,102
-0.06(-0.46%)
Sep 21, 2010
13.82
13.83
13.52
13.62
1,757,555
-0.19(-1.38%)
Sep 20, 2010
13.56
13.83
13.48
13.81
1,660,318
+0.25(+1.87%)
Sep 17, 2010
13.56
13.57
13.39
13.56
6,346,437
+0.31(+2.32%)
Sep 15, 2010
13.03
13.32
12.98
13.25
1,807,680
+0.18(+1.38%)
Sep 14, 2010
13.07
13.23
13.06
13.07
1,588,684
-0.04(-0.28%)
Sep 13, 2010
12.90
13.14
12.89
13.11
1,707,796
+0.32(+2.46%)
Sep 10, 2010
12.71
12.83
12.58
12.79
1,493,846
+0.12(+0.92%)
Sep 09, 2010
12.99
13.02
12.60
12.67
1,756
-0.16(-1.26%)
Sep 08, 2010
12.96
12.98
12.75
12.84
1,592,182
-0.08(-0.63%)
Sep 07, 2010
13.04
13.10
12.90
12.92
194
-0.17(-1.31%)
Sep 03, 2010
13.01
13.11
12.97
13.09
1,632,385
+0.18(+1.39%)
Sep 02, 2010
13.32
13.36
12.87
12.91
982
-0.44(-3.30%)
Sep 01, 2010
12.93
13.37
12.89
13.35
2,212,947
+0.58(+4.51%)
Aug 31, 2010
12.75
12.90
12.68
12.77
27,518
-0.10(-0.77%)
Aug 30, 2010
13.05
13.09
12.85
12.87
1,457,332
-0.13(-1.04%)
Aug 27, 2010
13.10
13.11
12.76
13.01
1,284,753
+0.09(+0.70%)
Aug 26, 2010
12.92
12.98
12.79
12.92
2,795
+0.09(+0.70%)
Aug 25, 2010
12.51
12.87
12.49
12.83
3,517
+0.23(+1.79%)
Aug 24, 2010
12.61
12.71
12.48
12.60
243
-0.14(-1.13%)
Aug 23, 2010
12.84
12.87
12.67
12.75
747,748
-0.03(-0.21%)
Aug 20, 2010
12.72
12.80
12.62
12.77
861,466
-0.04(-0.35%)
Aug 19, 2010
12.99
13.00
12.70
12.82
243
-0.25(-1.93%)
Aug 18, 2010
13.03
13.12
12.98
13.07
590,481
+0.01(+0.07%)
Aug 17, 2010
13.07
13.20
13.02
13.06
1,054
+0.11(+0.83%)
Aug 16, 2010
12.84
12.98
12.73
12.95
1,140,791
+0.03(+0.21%)
Aug 13, 2010
12.93
12.96
12.81
12.93
1,071,409
-0.01(-0.07%)
Aug 12, 2010
12.86
13.00
12.82
12.93
1,009,368
-0.13(-1.03%)
Aug 11, 2010
13.36
13.37
13.06
13.07
1,430,950
-0.49(-3.59%)
Aug 10, 2010
13.80
13.80
13.47
13.56
1,075,200
-0.33(-2.40%)
Aug 09, 2010
13.74
13.90
13.72
13.89
1,300,294
+0.21(+1.51%)
Aug 06, 2010
13.68
13.69
13.44
13.68
1,548,075
+0.12(+0.86%)
Aug 05, 2010
13.47
13.57
13.37
13.56
1,923,057
+0.02(+0.13%)
Aug 04, 2010
13.41
13.57
13.33
13.55
1,148,585
+0.13(+1.01%)
Aug 03, 2010
13.58
13.62
13.38
13.41
3,517
-0.20(-1.46%)
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
.