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 (%)
Feb 28, 2005
21.47
21.50
21.18
21.42
61,800
-0.04(-0.17%)
Feb 25, 2005
21.26
21.47
21.25
21.46
57,313
-0.03(-0.12%)
Feb 24, 2005
20.96
21.52
20.82
21.49
71,782
+0.37(+1.77%)
Feb 23, 2005
21.15
21.18
20.77
21.11
78,960
-0.13(-0.63%)
Feb 22, 2005
21.09
21.44
21.05
21.25
48,116
+0.07(+0.34%)
Feb 18, 2005
21.58
21.77
21.18
21.18
83,559
-0.53(-2.46%)
Feb 17, 2005
21.53
21.84
21.53
21.71
48,453
+0.10(+0.45%)
Feb 16, 2005
22.02
22.13
21.45
21.61
181,587
-0.57(-2.57%)
Feb 15, 2005
21.86
22.25
21.79
22.18
90,849
+0.32(+1.47%)
Feb 14, 2005
22.10
22.20
21.85
21.86
81,877
-0.19(-0.85%)
Feb 11, 2005
21.91
22.16
21.50
22.05
76,156
+0.14(+0.65%)
Feb 10, 2005
21.84
22.04
21.81
21.91
85,914
+0.16(+0.74%)
Feb 09, 2005
22.56
22.56
21.64
21.75
151,079
-0.88(-3.90%)
Feb 08, 2005
22.11
22.73
22.09
22.63
184,391
+1.07(+4.96%)
Feb 07, 2005
21.84
21.84
21.50
21.56
57,201
-0.19(-0.86%)
Feb 04, 2005
21.48
21.91
21.47
21.75
78,736
+0.27(+1.25%)
Feb 03, 2005
21.22
21.56
21.09
21.48
117,768
+0.08(+0.38%)
Feb 02, 2005
21.24
21.48
21.18
21.40
78,512
+0.07(+0.33%)
Feb 01, 2005
21.09
21.56
21.09
21.33
125,731
+0.28(+1.31%)
Jan 31, 2005
21.04
21.33
21.04
21.05
100,607
+0.01(+0.04%)
Jan 28, 2005
20.67
21.09
20.67
21.04
137,396
+0.41(+1.99%)
Jan 27, 2005
20.81
20.92
20.53
20.63
81,316
-0.17(-0.81%)
Jan 26, 2005
20.49
20.82
20.49
20.80
108,234
+0.31(+1.52%)
Jan 25, 2005
20.77
20.93
20.46
20.49
128,199
-0.21(-0.99%)
Jan 24, 2005
20.42
20.77
20.42
20.69
100,495
+0.21(+1.04%)
Jan 21, 2005
20.49
20.79
20.30
20.48
223,086
-0.03(-0.13%)
Jan 20, 2005
20.11
20.91
19.93
20.51
362,053
+0.40(+2.00%)
Jan 19, 2005
21.18
21.25
19.61
20.11
337,826
-0.80(-3.84%)
Jan 18, 2005
20.33
20.96
20.30
20.91
187,644
+0.54(+2.67%)
Jan 14, 2005
20.22
20.41
20.15
20.36
115,412
+0.08(+0.40%)
Jan 13, 2005
20.46
20.59
20.27
20.28
82,662
-0.18(-0.87%)
Jan 12, 2005
20.55
20.64
20.33
20.46
108,683
-0.09(-0.43%)
Jan 11, 2005
20.72
20.85
20.49
20.55
78,512
-0.27(-1.28%)
Jan 10, 2005
20.77
20.93
20.58
20.82
120,347
-0.12(-0.55%)
Jan 07, 2005
21.05
21.08
20.71
20.93
46,546
-0.16(-0.76%)
Jan 06, 2005
20.68
21.31
20.68
21.09
107,449
+0.27(+1.28%)
Jan 05, 2005
21.24
21.56
20.83
20.83
109,244
-0.37(-1.77%)
Jan 04, 2005
21.89
21.94
21.00
21.20
134,816
-0.61(-2.78%)
Jan 03, 2005
21.67
22.08
21.59
21.81
153,771
+0.14(+0.66%)
Dec 31, 2004
21.89
22.01
21.67
21.67
144,574
-0.27(-1.22%)
Dec 30, 2004
22.23
22.38
21.86
21.93
164,090
-0.29(-1.32%)
Dec 29, 2004
22.26
22.35
22.19
22.23
45,200
+0.03(+0.12%)
Dec 28, 2004
22.28
22.38
21.95
22.20
90,625
-0.19(-0.84%)
Dec 27, 2004
22.24
22.44
22.20
22.39
86,251
+0.15(+0.68%)
Dec 23, 2004
22.20
22.43
22.12
22.24
87,148
-0.26(-1.15%)
Dec 22, 2004
22.16
22.74
22.16
22.49
54,173
+0.21(+0.92%)
Dec 21, 2004
22.16
22.44
22.11
22.29
70,100
+0.02(+0.08%)
Dec 20, 2004
22.07
22.36
22.07
22.27
52,827
+0.18(+0.81%)
Dec 17, 2004
22.20
22.53
22.05
22.09
123,488
-0.18(-0.80%)
Dec 16, 2004
22.42
22.73
22.25
22.27
63,034
-0.34(-1.50%)
Dec 15, 2004
22.47
22.75
22.47
22.61
34,657
-0.07(-0.31%)
Dec 14, 2004
22.65
22.83
22.60
22.68
56,304
-0.14(-0.63%)
Dec 13, 2004
22.65
22.95
22.49
22.82
92,195
+0.37(+1.67%)
Dec 10, 2004
22.49
22.61
22.33
22.45
97,691
-0.22(-0.98%)
Dec 09, 2004
22.56
22.80
22.39
22.67
66,174
+0.03(+0.12%)
Dec 08, 2004
22.63
22.74
22.49
22.65
111,375
-0.16(-0.70%)
Dec 07, 2004
23.05
23.19
22.80
22.81
53,388
-0.37(-1.58%)
Dec 06, 2004
23.40
23.45
23.08
23.17
157,248
-0.33(-1.40%)
Dec 03, 2004
23.36
23.77
23.36
23.50
88,382
+0.08(+0.34%)
Dec 02, 2004
23.27
23.55
23.18
23.42
61,800
+0.02(+0.08%)
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
.