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, 2012
19.91
20.17
19.84
20.14
1,917,285
+0.18(+0.90%)
Dec 28, 2012
20.14
20.23
19.96
19.96
1,347,680
-0.30(-1.48%)
Dec 27, 2012
20.11
20.32
19.96
20.26
1,335,930
+0.12(+0.61%)
Dec 26, 2012
20.36
20.38
20.11
20.14
1,294,682
-0.22(-1.06%)
Dec 24, 2012
20.30
20.38
20.21
20.36
551,785
-0.02(-0.09%)
Dec 21, 2012
20.25
20.54
20.21
20.38
2,539,899
-0.12(-0.60%)
Dec 20, 2012
20.59
20.61
20.35
20.50
3,358,612
-0.12(-0.59%)
Dec 19, 2012
20.88
20.95
20.62
20.62
1,841,671
-0.24(-1.17%)
Dec 18, 2012
20.84
20.95
20.58
20.87
1,283,686
+0.03(+0.14%)
Dec 17, 2012
20.70
20.84
20.56
20.84
936,949
+0.19(+0.91%)
Dec 14, 2012
20.75
20.86
20.64
20.65
947,572
-0.18(-0.86%)
Dec 13, 2012
20.77
20.87
20.60
20.83
1,320,124
+0.05(+0.23%)
Dec 12, 2012
20.91
20.98
20.74
20.78
1,409,233
-0.10(-0.49%)
Dec 11, 2012
20.69
20.97
20.58
20.88
1,090,060
+0.33(+1.59%)
Dec 10, 2012
20.63
20.74
20.54
20.56
1,711,937
-0.21(-0.99%)
Dec 07, 2012
20.82
20.91
20.70
20.76
1,780,136
-0.07(-0.31%)
Dec 06, 2012
20.88
21.05
20.80
20.83
2,040,569
-0.09(-0.45%)
Dec 05, 2012
20.71
21.02
20.67
20.92
1,522,518
+0.26(+1.27%)
Dec 04, 2012
20.51
20.70
20.31
20.66
2,020,994
+0.11(+0.55%)
Nov 30, 2012
20.48
20.59
20.27
20.55
1,608,315
+0.07(+0.37%)
Nov 29, 2012
20.48
20.55
20.37
20.47
870,390
+0.07(+0.32%)
Nov 28, 2012
20.23
20.43
20.23
20.41
1,281,432
+0.07(+0.37%)
Nov 27, 2012
20.33
20.43
20.20
20.33
1,304,741
-0.07(-0.37%)
Nov 26, 2012
20.45
20.52
20.34
20.41
1,114,469
-0.17(-0.82%)
Nov 23, 2012
20.37
20.58
20.34
20.58
323,881
+0.23(+1.15%)
Nov 21, 2012
20.22
20.37
20.19
20.34
1,290,997
+0.10(+0.51%)
Nov 20, 2012
20.27
20.37
20.12
20.24
1,473,695
-0.04(-0.18%)
Nov 19, 2012
20.25
20.42
20.17
20.28
1,855,150
+0.21(+1.03%)
Nov 16, 2012
20.30
20.39
20.02
20.07
4,994,269
-0.16(-0.79%)
Nov 15, 2012
20.23
20.44
20.16
20.23
1,915,024
-0.03(-0.14%)
Nov 14, 2012
20.54
20.57
20.21
20.26
1,212,307
-0.26(-1.28%)
Nov 13, 2012
20.63
20.72
20.49
20.52
1,145,302
-0.10(-0.50%)
Nov 12, 2012
20.65
20.71
20.41
20.62
755,473
+0.01(+0.05%)
Nov 09, 2012
20.55
20.74
20.39
20.61
792,382
+0.03(+0.14%)
Nov 08, 2012
20.84
20.95
20.58
20.58
1,230,814
-0.29(-1.39%)
Nov 07, 2012
20.67
20.96
20.56
20.87
1,359,539
-0.07(-0.31%)
Nov 06, 2012
20.79
21.10
20.71
20.94
1,421,788
+0.23(+1.13%)
Nov 05, 2012
20.83
20.95
20.63
20.71
1,165,211
-0.22(-1.07%)
Nov 02, 2012
21.35
21.35
20.91
20.93
815,237
-0.28(-1.32%)
Nov 01, 2012
21.03
21.32
20.75
21.21
1,920,823
+0.16(+0.76%)
Oct 31, 2012
20.83
21.21
20.63
21.05
1,340,371
+0.03(+0.13%)
Oct 26, 2012
20.99
21.02
21.02
21.02
1,010,911
+0.05(+0.22%)
Oct 25, 2012
21.00
21.04
20.78
20.98
1,853,050
+0.15(+0.72%)
Oct 24, 2012
21.53
21.53
20.51
20.83
2,975,356
-0.73(-3.39%)
Oct 23, 2012
21.39
21.77
21.39
21.56
1,657,415
+0.00(+0.00%)
Oct 19, 2012
21.88
21.88
21.51
21.56
941,934
-0.40(-1.83%)
Oct 18, 2012
21.95
22.10
21.85
21.96
919,287
+0.02(+0.09%)
Oct 17, 2012
21.83
22.00
21.81
21.94
695,318
+0.08(+0.39%)
Oct 16, 2012
21.86
21.92
21.76
21.86
1,251,267
+0.07(+0.30%)
Oct 15, 2012
21.63
21.82
21.56
21.79
818,936
+0.23(+1.09%)
Oct 12, 2012
21.89
21.89
21.55
21.56
1,815,623
-0.20(-0.90%)
Oct 11, 2012
22.04
22.11
21.75
21.75
1,801,929
-0.05(-0.21%)
Oct 10, 2012
22.10
22.16
21.75
21.80
1,370,374
-0.32(-1.44%)
Oct 09, 2012
22.41
22.47
22.11
22.12
695,753
-0.32(-1.42%)
Oct 08, 2012
22.59
22.60
22.40
22.44
673,627
-0.21(-0.91%)
Oct 05, 2012
22.73
22.84
22.55
22.64
773,226
+0.08(+0.37%)
Oct 04, 2012
22.51
22.57
22.38
22.56
1,100,259
+0.09(+0.42%)
Oct 03, 2012
22.32
22.48
22.19
22.47
750,760
+0.20(+0.88%)
Oct 02, 2012
22.17
22.27
22.01
22.27
1,280,885
+0.17(+0.76%)
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
.