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 29, 2008
20.37
20.37
19.74
19.82
1,025,653
-0.66(-3.22%)
Feb 28, 2008
20.83
20.85
20.38
20.48
1,006,811
-0.57(-2.71%)
Feb 27, 2008
20.70
21.31
20.70
21.05
781,541
+0.35(+1.68%)
Feb 26, 2008
20.35
21.00
20.33
20.70
1,094,636
+0.23(+1.13%)
Feb 25, 2008
20.35
20.60
20.05
20.47
1,102,311
+0.10(+0.48%)
Feb 22, 2008
20.10
20.42
19.84
20.37
1,871,984
+0.75(+3.82%)
Feb 21, 2008
19.95
20.06
19.53
19.62
1,241,165
-0.30(-1.52%)
Feb 20, 2008
19.33
19.93
19.18
19.93
1,076,559
+0.46(+2.38%)
Feb 19, 2008
19.73
19.94
19.34
19.46
1,161,146
-0.25(-1.27%)
Feb 18, 2008
19.78
19.78
19.49
19.71
0
+0.00(+0.00%)
Feb 15, 2008
19.78
19.78
19.49
19.71
673,186
-0.13(-0.67%)
Feb 14, 2008
20.24
20.43
19.79
19.85
895,118
-0.42(-2.07%)
Feb 13, 2008
19.94
20.39
19.94
20.27
924,391
+0.45(+2.25%)
Feb 12, 2008
19.64
20.17
19.46
19.82
876,590
+0.39(+2.02%)
Feb 11, 2008
19.37
19.62
19.01
19.43
751,575
-0.05(-0.27%)
Feb 08, 2008
19.46
20.01
19.29
19.48
851,884
-0.20(-1.00%)
Feb 07, 2008
19.44
19.82
19.36
19.68
1,139,816
+0.17(+0.87%)
Feb 06, 2008
19.72
20.23
19.44
19.51
961,233
-0.30(-1.53%)
Feb 05, 2008
20.04
20.36
19.81
19.81
1,257,187
-0.64(-3.14%)
Feb 04, 2008
20.83
21.15
20.33
20.45
1,000,212
-0.45(-2.17%)
Feb 01, 2008
20.56
21.00
19.41
20.91
1,798,853
+0.31(+1.52%)
Jan 31, 2008
19.83
20.74
19.56
20.60
1,730,883
+0.37(+1.85%)
Jan 30, 2008
20.27
20.58
19.99
20.22
1,610,397
-0.09(-0.44%)
Jan 29, 2008
20.02
20.34
19.77
20.31
1,454,413
+0.37(+1.88%)
Jan 28, 2008
19.90
19.94
19.27
19.94
1,267,624
+0.11(+0.54%)
Jan 25, 2008
20.01
20.07
19.29
19.83
2,680,188
-0.15(-0.76%)
Jan 24, 2008
19.05
20.95
18.30
19.98
3,009,918
+1.20(+6.41%)
Jan 23, 2008
17.39
18.95
16.73
18.78
3,830,172
+0.62(+3.44%)
Jan 22, 2008
18.14
18.46
17.12
18.15
2,850,790
+0.12(+0.64%)
Jan 21, 2008
18.52
18.79
17.82
18.04
0
+0.00(+0.00%)
Jan 18, 2008
18.52
18.79
17.82
18.04
2,503,475
-0.34(-1.84%)
Jan 17, 2008
19.37
19.61
18.38
18.38
1,771,573
-0.97(-5.02%)
Jan 16, 2008
19.28
19.98
19.27
19.35
2,289,477
-0.05(-0.28%)
Jan 15, 2008
20.04
20.35
19.18
19.40
1,944,677
-0.93(-4.56%)
Jan 14, 2008
20.26
20.50
20.02
20.33
872,719
+0.20(+0.97%)
Jan 11, 2008
21.38
21.38
20.04
20.13
1,857,127
-1.28(-6.00%)
Jan 10, 2008
20.46
21.49
20.46
21.42
1,195,582
+0.77(+3.71%)
Jan 09, 2008
20.35
20.94
20.03
20.65
2,405,365
+0.17(+0.83%)
Jan 08, 2008
22.41
22.41
20.48
20.48
3,240,739
-1.86(-8.34%)
Jan 07, 2008
22.41
22.64
22.12
22.34
1,734,234
-0.12(-0.52%)
Jan 04, 2008
23.18
23.35
22.45
22.46
2,044,448
-0.90(-3.85%)
Jan 03, 2008
24.10
24.32
22.96
23.36
4,047,200
-0.68(-2.82%)
Jan 02, 2008
24.96
25.13
23.74
24.04
5,066,548
-0.93(-3.71%)
Jan 01, 2008
24.77
26.30
24.77
24.96
0
+0.00(+0.00%)
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%)
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
.