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 (%)
Dec 31, 2007
24.77
26.30
24.77
24.96
9,732,655
-0.11(-0.43%)
Dec 28, 2007
25.28
25.72
24.81
25.07
680,752
+0.23(+0.93%)
Dec 27, 2007
24.18
25.05
24.18
24.84
870,700
+0.20(+0.80%)
Dec 26, 2007
24.13
24.76
23.77
24.64
694,945
+0.45(+1.88%)
Dec 24, 2007
23.64
24.21
23.60
24.19
374,727
+0.43(+1.80%)
Dec 21, 2007
23.31
23.87
22.89
23.76
677,335
+0.50(+2.15%)
Dec 20, 2007
23.09
23.61
22.69
23.26
1,067,210
+0.53(+2.31%)
Dec 19, 2007
22.52
23.87
21.71
22.74
1,194,232
-3.86(-14.52%)
Dec 18, 2007
25.80
26.68
25.68
26.60
1,104,330
+0.61(+2.33%)
Dec 17, 2007
25.86
26.23
25.45
25.99
856,020
+0.30(+1.18%)
Dec 14, 2007
25.59
25.95
25.01
25.69
653,221
+0.01(+0.04%)
Dec 13, 2007
24.96
25.74
24.91
25.68
573,363
+0.52(+2.06%)
Dec 12, 2007
25.80
26.30
24.19
25.16
965,475
-0.29(-1.12%)
Dec 11, 2007
24.68
25.83
24.48
25.45
955,557
+0.86(+3.52%)
Dec 10, 2007
24.25
24.58
24.03
24.58
373,790
+0.44(+1.81%)
Dec 07, 2007
24.25
24.42
23.78
24.14
484,756
-0.11(-0.44%)
Dec 06, 2007
23.94
24.27
23.64
24.25
717,601
+0.24(+1.00%)
Dec 05, 2007
24.30
24.35
23.64
24.01
510,441
-0.07(-0.30%)
Dec 04, 2007
25.06
25.15
24.07
24.08
726,462
-0.84(-3.36%)
Dec 03, 2007
25.27
25.27
24.67
24.92
451,210
-0.08(-0.32%)
Nov 30, 2007
25.37
25.37
24.74
25.00
661,072
+0.21(+0.86%)
Nov 29, 2007
24.96
24.99
24.55
24.79
207,160
-0.11(-0.43%)
Nov 28, 2007
24.85
25.03
24.52
24.89
380,338
+0.45(+1.86%)
Nov 27, 2007
24.29
24.71
24.19
24.44
342,425
+0.15(+0.62%)
Nov 26, 2007
25.80
25.80
24.29
24.29
712,442
-1.23(-4.82%)
Nov 23, 2007
24.50
25.86
24.50
25.52
493,953
+1.07(+4.38%)
Nov 21, 2007
24.24
24.91
24.24
24.45
315,732
-0.23(-0.94%)
Nov 20, 2007
24.86
24.95
24.48
24.68
351,398
+0.03(+0.11%)
Nov 19, 2007
25.05
25.37
24.53
24.65
391,663
-0.54(-2.12%)
Nov 16, 2007
25.51
25.51
24.77
25.19
543,416
-0.25(-0.98%)
Nov 15, 2007
26.13
26.17
25.14
25.44
714,797
-0.65(-2.50%)
Nov 14, 2007
26.11
26.93
25.91
26.09
662,581
+0.09(+0.34%)
Nov 13, 2007
25.58
26.03
25.41
26.00
637,443
+0.31(+1.21%)
Nov 12, 2007
25.70
26.47
25.45
25.69
739,136
-0.30(-1.17%)
Nov 09, 2007
26.06
26.12
25.51
25.99
546,557
-0.24(-0.92%)
Nov 08, 2007
25.43
26.39
25.43
26.23
890,312
+0.66(+2.58%)
Nov 07, 2007
25.86
26.29
25.41
25.57
912,567
-0.54(-2.08%)
Nov 06, 2007
26.03
26.50
25.70
26.11
416,114
+0.11(+0.41%)
Nov 05, 2007
26.38
26.52
25.56
26.01
845,912
-0.65(-2.44%)
Nov 02, 2007
26.55
27.19
26.12
26.66
1,456,849
+0.31(+1.18%)
Nov 01, 2007
26.31
26.60
25.80
26.35
532,312
-0.37(-1.37%)
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%)
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
.