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 30, 2011
18.15
18.22
18.06
18.08
615,296
-0.05(-0.25%)
Dec 29, 2011
18.02
18.21
18.02
18.12
601,497
+0.11(+0.62%)
Dec 28, 2011
18.18
18.20
17.98
18.01
907,238
-0.18(-0.97%)
Dec 27, 2011
18.14
18.24
18.07
18.19
615,114
+0.00(+0.00%)
Dec 23, 2011
18.20
18.22
18.10
18.19
513,386
+0.08(+0.46%)
Dec 21, 2011
18.24
18.24
17.94
18.10
1,352,913
-0.16(-0.86%)
Dec 20, 2011
17.77
18.26
17.74
18.26
1,488,797
+0.74(+4.22%)
Dec 19, 2011
17.87
17.89
17.46
17.52
846,489
-0.23(-1.30%)
Dec 16, 2011
17.91
18.01
17.70
17.75
1,379,781
+0.00(+0.00%)
Dec 15, 2011
17.96
18.00
17.71
17.75
1,158,000
-0.07(-0.41%)
Dec 14, 2011
17.98
18.00
17.78
17.83
1,789,345
-0.26(-1.43%)
Dec 13, 2011
18.27
18.40
17.99
18.09
1,491,036
-0.16(-0.86%)
Dec 12, 2011
18.36
18.36
18.01
18.24
2,095,614
-0.33(-1.78%)
Dec 09, 2011
18.09
18.62
18.04
18.57
1,847,803
+0.51(+2.80%)
Dec 08, 2011
18.23
18.30
18.02
18.07
2,265,902
-0.28(-1.50%)
Dec 07, 2011
18.56
18.57
18.20
18.34
2,318,332
-0.31(-1.68%)
Dec 06, 2011
18.67
18.79
18.36
18.66
2,892,371
+0.03(+0.15%)
Dec 05, 2011
18.65
18.72
18.36
18.63
2,671,845
+0.17(+0.95%)
Dec 02, 2011
18.52
18.57
18.30
18.45
1,523,174
+0.04(+0.20%)
Dec 01, 2011
18.34
18.53
18.19
18.42
1,244,420
-0.01(-0.05%)
Nov 30, 2011
18.32
18.43
18.06
18.43
2,212,552
+0.69(+3.89%)
Nov 29, 2011
17.70
17.77
17.59
17.74
1,213,677
+0.04(+0.21%)
Nov 28, 2011
17.32
17.70
17.30
17.70
1,673,927
+0.48(+2.78%)
Nov 25, 2011
17.29
17.42
17.22
17.22
458,721
-0.04(-0.21%)
Nov 23, 2011
17.36
17.45
17.21
17.26
1,743,921
-0.27(-1.52%)
Nov 22, 2011
17.63
17.71
17.48
17.53
1,108,671
-0.10(-0.57%)
Nov 21, 2011
17.69
17.73
17.51
17.63
1,135,481
-0.30(-1.69%)
Nov 18, 2011
17.90
17.97
17.72
17.93
1,660,285
+0.15(+0.83%)
Nov 17, 2011
18.16
18.27
17.78
17.78
1,998,297
-0.45(-2.47%)
Nov 16, 2011
18.34
18.65
18.22
18.23
1,805,360
-0.34(-1.83%)
Nov 15, 2011
18.24
18.64
18.22
18.57
1,228,879
+0.26(+1.41%)
Nov 14, 2011
18.51
18.51
18.28
18.32
893,518
-0.31(-1.68%)
Nov 11, 2011
18.36
18.64
18.17
18.63
1,518,123
+0.52(+2.89%)
Nov 10, 2011
18.10
18.23
17.96
18.11
943,733
+0.22(+1.23%)
Nov 09, 2011
18.16
18.17
17.87
17.88
1,727,722
-0.70(-3.76%)
Nov 08, 2011
18.54
18.60
18.25
18.58
1,570,308
+0.12(+0.65%)
Nov 07, 2011
18.44
18.46
18.19
18.46
1,080,147
+0.00(+0.00%)
Nov 04, 2011
18.45
18.50
18.21
18.46
1,263,653
-0.16(-0.84%)
Nov 03, 2011
18.37
18.66
18.12
18.62
1,382,044
+0.46(+2.53%)
Nov 02, 2011
18.11
18.30
17.99
18.16
1,299,582
+0.34(+1.91%)
Nov 01, 2011
17.91
18.13
17.70
17.82
2,616,548
-0.47(-2.56%)
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%)
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
.