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, 2011
18.39
18.60
18.28
18.29
1,241,648
-0.33(-1.78%)
Oct 28, 2011
18.69
18.73
18.44
18.62
1,806,728
-0.16(-0.83%)
Oct 27, 2011
18.56
18.85
18.37
18.78
2,501,366
+0.74(+4.13%)
Oct 26, 2011
17.61
18.65
17.61
18.03
5,631,174
+0.83(+4.81%)
Oct 25, 2011
17.68
17.68
17.18
17.20
1,674,463
-0.51(-2.86%)
Oct 24, 2011
17.59
17.72
17.38
17.71
1,774,661
+0.35(+2.01%)
Oct 21, 2011
17.17
17.36
17.08
17.36
1,304,076
+0.35(+2.05%)
Oct 20, 2011
17.07
17.10
16.69
17.01
1,496,005
+0.06(+0.32%)
Oct 19, 2011
17.30
17.31
16.92
16.96
1,460,032
-0.37(-2.12%)
Oct 18, 2011
17.17
17.43
16.91
17.32
1,858,547
+0.19(+1.13%)
Oct 17, 2011
17.37
17.41
17.08
17.13
1,838,585
-0.34(-1.95%)
Oct 14, 2011
17.47
17.51
17.37
17.47
1,276,909
+0.17(+0.96%)
Oct 13, 2011
17.00
17.36
16.92
17.31
1,672,117
+0.11(+0.64%)
Oct 12, 2011
17.07
17.29
16.94
17.20
1,560,808
+0.28(+1.63%)
Oct 11, 2011
16.83
16.97
16.68
16.92
1,095,349
+0.04(+0.22%)
Oct 10, 2011
16.81
16.89
16.65
16.88
1,738,466
+0.37(+2.23%)
Oct 07, 2011
16.63
16.80
16.31
16.51
2,384,199
+0.12(+0.73%)
Oct 06, 2011
16.50
16.58
16.28
16.40
2,599,280
-0.02(-0.11%)
Oct 05, 2011
16.12
16.44
15.84
16.41
2,492,996
+0.39(+2.41%)
Oct 04, 2011
15.30
16.04
15.26
16.03
2,746,745
+0.44(+2.83%)
Oct 03, 2011
15.60
15.90
15.45
15.59
4,079,739
+0.02(+0.12%)
Sep 30, 2011
15.63
15.86
15.50
15.57
1,615,748
-0.25(-1.57%)
Sep 29, 2011
16.11
16.20
15.48
15.82
2,271,267
+0.00(+0.00%)
Sep 28, 2011
16.19
16.24
15.81
15.82
1,603,813
-0.41(-2.55%)
Sep 27, 2011
16.35
16.54
16.15
16.23
1,706,937
+0.11(+0.68%)
Sep 26, 2011
15.90
16.12
15.68
16.12
2,107,556
+0.31(+1.98%)
Sep 23, 2011
15.71
15.97
15.60
15.81
2,628,972
+0.12(+0.76%)
Sep 22, 2011
15.76
15.89
15.51
15.69
2,168,158
-0.47(-2.90%)
Sep 21, 2011
16.59
16.72
16.15
16.16
1,458,609
-0.46(-2.77%)
Sep 20, 2011
16.74
16.95
16.62
16.62
1,812,723
-0.04(-0.22%)
Sep 19, 2011
16.56
16.74
16.46
16.65
1,212,897
-0.17(-0.98%)
Sep 16, 2011
16.79
17.00
16.70
16.82
1,902,316
+0.09(+0.55%)
Sep 15, 2011
16.58
16.73
16.40
16.73
1,381,843
+0.29(+1.73%)
Sep 14, 2011
16.13
16.58
15.82
16.44
2,093,957
+0.40(+2.52%)
Sep 13, 2011
15.84
16.05
15.73
16.04
1,444,912
+0.16(+1.04%)
Sep 12, 2011
15.38
15.87
15.35
15.87
2,102,846
+0.29(+1.88%)
Sep 09, 2011
15.79
15.86
15.51
15.58
1,850,166
-0.39(-2.47%)
Sep 08, 2011
16.02
16.23
15.93
15.97
1,355,205
-0.24(-1.47%)
Sep 07, 2011
15.94
16.21
15.88
16.21
1,378,848
+0.53(+3.39%)
Sep 06, 2011
15.29
15.69
15.25
15.68
2,192,893
-0.07(-0.46%)
Sep 02, 2011
15.99
15.99
15.74
15.75
1,398,853
-0.47(-2.88%)
Sep 01, 2011
16.59
16.77
16.22
16.22
1,900,144
-0.40(-2.42%)
Aug 31, 2011
16.70
16.83
16.59
16.62
1,624,926
+0.05(+0.28%)
Aug 30, 2011
16.46
16.70
16.30
16.58
1,813,805
+0.05(+0.33%)
Aug 29, 2011
16.22
16.52
16.21
16.52
1,416,934
+0.51(+3.20%)
Aug 26, 2011
15.63
16.03
15.45
16.01
1,568,445
+0.31(+1.98%)
Aug 25, 2011
16.33
16.35
15.66
15.70
2,310,107
-0.57(-3.49%)
Aug 24, 2011
15.95
16.27
15.88
16.27
1,825,116
+0.32(+2.01%)
Aug 23, 2011
15.36
15.96
15.30
15.95
1,660,549
+0.61(+4.00%)
Aug 22, 2011
15.39
15.51
15.21
15.33
1,701,746
+0.17(+1.15%)
Aug 19, 2011
14.97
15.28
14.96
15.16
2,866,715
+0.05(+0.30%)
Aug 18, 2011
15.40
15.40
15.00
15.11
2,398,759
-0.65(-4.13%)
Aug 17, 2011
15.90
16.00
15.67
15.76
999,526
-0.07(-0.46%)
Aug 16, 2011
15.77
15.96
15.63
15.84
1,293,573
+0.02(+0.12%)
Aug 15, 2011
15.73
15.94
15.55
15.82
2,379,816
-0.11(-0.69%)
Aug 12, 2011
15.98
16.18
15.70
15.93
2,361,745
+0.16(+0.99%)
Aug 11, 2011
15.10
15.99
15.08
15.77
3,744,744
+0.73(+4.87%)
Aug 10, 2011
15.03
15.47
14.89
15.04
5,248,388
-0.34(-2.20%)
Aug 09, 2011
15.84
15.40
14.47
15.38
4,387,799
+0.25(+1.63%)
Aug 08, 2011
15.84
16.04
15.13
15.13
4,798,157
-1.11(-6.82%)
Aug 05, 2011
16.25
16.32
15.73
16.24
3,996,285
+0.19(+1.20%)
Aug 04, 2011
16.43
16.43
15.99
16.05
3,216,072
-0.59(-3.52%)
Aug 03, 2011
16.43
16.66
16.15
16.63
2,943,729
+0.18(+1.11%)
Aug 02, 2011
16.68
16.86
16.43
16.45
2,400,440
-0.38(-2.23%)
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
.