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 (%)
Nov 30, 2016
49.63
49.65
48.32
48.32
1,509,371
-1.35(-2.73%)
Nov 29, 2016
50.35
50.42
49.66
49.68
862,893
-0.61(-1.21%)
Nov 28, 2016
50.60
50.98
50.08
50.29
958,591
-0.38(-0.76%)
Nov 25, 2016
50.62
50.96
50.50
50.67
282,213
+0.07(+0.14%)
Nov 23, 2016
50.60
50.60
50.60
0
+0.21(+0.41%)
Nov 22, 2016
49.94
50.44
49.84
50.40
1,016,535
+0.31(+0.63%)
Nov 21, 2016
49.58
50.11
49.29
50.08
1,123,673
+0.68(+1.37%)
Nov 18, 2016
49.33
49.55
49.24
49.40
901,682
+0.10(+0.20%)
Nov 17, 2016
49.27
49.56
48.99
49.31
1,100,761
+0.22(+0.44%)
Nov 16, 2016
48.36
49.19
48.02
49.09
936,377
+0.70(+1.44%)
Nov 15, 2016
48.06
48.78
47.99
48.39
1,337,699
+0.55(+1.15%)
Nov 14, 2016
48.56
48.71
47.41
47.84
1,386,958
-0.51(-1.06%)
Nov 11, 2016
48.60
48.68
47.85
48.35
1,556,981
-0.57(-1.16%)
Nov 10, 2016
49.90
50.76
48.79
48.92
2,409,177
-0.74(-1.48%)
Nov 09, 2016
48.29
49.91
48.16
49.66
1,769,966
+0.88(+1.81%)
Nov 08, 2016
48.34
48.98
48.24
48.78
1,107,970
+0.29(+0.61%)
Nov 07, 2016
48.63
48.90
48.13
48.48
1,569,908
+0.39(+0.82%)
Nov 04, 2016
47.59
48.63
47.57
48.09
1,877,376
+0.43(+0.91%)
Nov 03, 2016
47.85
48.00
47.52
47.66
854,287
-0.17(-0.35%)
Nov 02, 2016
48.25
48.30
47.44
47.82
1,535,538
-0.60(-1.24%)
Nov 01, 2016
49.14
49.14
48.08
48.42
1,041,321
-0.55(-1.12%)
Oct 31, 2016
49.34
49.45
48.72
48.97
1,284,983
-0.19(-0.38%)
Oct 28, 2016
49.35
49.71
48.81
49.16
1,595,542
-0.02(-0.04%)
Oct 27, 2016
50.16
50.16
49.08
49.18
2,149,115
-0.85(-1.71%)
Oct 26, 2016
49.34
50.93
49.09
50.03
3,421,046
+2.68(+5.66%)
Oct 25, 2016
47.67
46.95
47.35
1,696,766
-0.07(-0.14%)
Oct 24, 2016
46.45
47.77
46.07
47.42
1,688,007
+0.58(+1.24%)
Oct 21, 2016
46.68
46.99
46.36
46.84
1,238,650
-0.09(-0.19%)
Oct 20, 2016
47.17
47.23
46.79
46.93
804,421
-0.36(-0.77%)
Oct 19, 2016
47.59
47.75
47.29
47.29
1,037,498
-0.14(-0.29%)
Oct 18, 2016
46.55
47.63
46.55
47.43
1,668,839
+1.28(+2.77%)
Oct 17, 2016
46.34
46.49
46.03
46.15
487,858
-0.19(-0.40%)
Oct 14, 2016
46.25
46.92
46.22
46.34
988,286
+0.42(+0.92%)
Oct 13, 2016
46.33
46.35
45.38
45.92
1,050,995
-0.83(-1.78%)
Oct 12, 2016
46.11
46.87
45.79
46.75
1,448,480
+0.76(+1.64%)
Oct 11, 2016
46.44
46.44
45.65
46.00
1,432,376
-0.44(-0.95%)
Oct 10, 2016
46.65
47.00
46.42
46.44
579,494
+0.01(+0.02%)
Oct 07, 2016
47.25
47.34
46.07
46.43
1,944,060
-0.71(-1.50%)
Oct 06, 2016
47.51
47.51
46.84
47.14
2,050,660
-0.63(-1.32%)
Oct 05, 2016
46.55
48.23
46.39
47.76
3,501,441
+1.43(+3.09%)
Oct 04, 2016
47.07
47.53
46.26
46.33
1,998,557
-0.62(-1.32%)
Oct 03, 2016
46.08
47.07
46.04
46.95
1,804,706
+0.66(+1.42%)
Sep 30, 2016
46.00
46.50
45.62
46.29
1,896,099
+0.42(+0.92%)
Sep 29, 2016
46.80
46.80
45.85
45.87
1,301,243
-1.00(-2.14%)
Sep 28, 2016
46.59
46.91
46.08
46.87
841,838
+0.34(+0.74%)
Sep 27, 2016
46.13
46.80
46.13
46.53
973,546
+0.28(+0.62%)
Sep 26, 2016
46.11
46.51
45.91
46.24
1,017,149
-0.21(-0.44%)
Sep 23, 2016
46.53
46.58
46.33
46.45
819,817
-0.25(-0.53%)
Sep 22, 2016
46.58
46.84
46.29
46.69
1,105,150
+0.28(+0.61%)
Sep 21, 2016
45.83
46.46
45.77
46.41
1,097,528
+0.68(+1.48%)
Sep 20, 2016
45.97
46.10
45.53
45.73
1,120,123
+0.03(+0.06%)
Sep 19, 2016
46.27
46.36
45.51
45.70
1,870,011
-0.40(-0.87%)
Sep 16, 2016
46.82
46.82
45.95
46.10
2,052,226
-0.90(-1.92%)
Sep 15, 2016
46.49
47.12
46.21
47.01
1,933,581
+0.48(+1.03%)
Sep 14, 2016
47.18
47.37
46.42
46.53
1,498,131
-0.69(-1.45%)
Sep 13, 2016
47.79
47.81
46.98
47.21
1,037,587
-0.93(-1.93%)
Sep 12, 2016
47.78
48.22
47.38
48.14
1,770,778
+0.06(+0.12%)
Sep 09, 2016
48.87
49.26
48.08
48.08
2,112,015
-1.14(-2.31%)
Sep 08, 2016
49.21
49.49
49.04
49.22
1,304,937
-0.16(-0.32%)
Sep 07, 2016
49.00
49.45
48.84
49.38
1,591,286
+0.19(+0.38%)
Sep 06, 2016
49.80
49.90
48.92
49.19
1,124,546
-0.64(-1.28%)
Sep 02, 2016
49.29
49.83
49.83
49.83
1,484,036
+0.98(+2.01%)
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
.