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, 2014
29.23
29.33
28.85
29.08
1,636,623
-0.12(-0.42%)
Feb 27, 2014
29.15
29.28
28.93
29.20
1,034,860
+0.16(+0.56%)
Feb 26, 2014
29.03
29.30
28.91
29.04
1,600,561
+0.06(+0.20%)
Feb 25, 2014
28.83
29.12
28.72
28.98
1,483,915
+0.11(+0.40%)
Feb 24, 2014
28.76
29.06
28.74
28.87
1,639,025
+0.12(+0.43%)
Feb 21, 2014
28.57
28.80
28.37
28.74
1,540,519
+0.25(+0.87%)
Feb 20, 2014
28.41
28.56
28.10
28.49
1,191,859
+0.15(+0.54%)
Feb 19, 2014
28.35
28.70
28.29
28.34
1,473,466
+0.07(+0.24%)
Feb 18, 2014
28.21
28.37
28.06
28.28
944,340
+0.08(+0.27%)
Feb 14, 2014
28.12
28.20
28.20
28.20
852,608
+0.06(+0.20%)
Feb 13, 2014
28.10
28.27
27.96
28.14
1,540,877
-0.11(-0.37%)
Feb 12, 2014
28.35
28.60
28.22
28.25
1,555,981
-0.06(-0.20%)
Feb 11, 2014
28.07
28.45
28.04
28.30
1,198,942
+0.23(+0.82%)
Feb 10, 2014
28.02
28.20
27.86
28.07
1,550,029
-0.09(-0.31%)
Feb 07, 2014
27.71
28.19
27.61
28.16
1,535,401
+0.57(+2.08%)
Feb 06, 2014
27.48
27.69
27.42
27.59
1,310,124
+0.18(+0.66%)
Feb 05, 2014
27.40
27.49
26.99
27.41
2,481,825
-0.15(-0.55%)
Feb 04, 2014
27.53
27.70
27.33
27.56
1,867,580
+0.10(+0.35%)
Feb 03, 2014
28.46
28.55
27.38
27.46
3,097,078
-1.06(-3.72%)
Jan 31, 2014
28.81
29.14
28.49
28.52
2,964,357
-0.76(-2.61%)
Jan 30, 2014
29.38
29.40
28.91
29.29
1,343,752
+0.14(+0.49%)
Jan 29, 2014
26.03
30.00
25.77
29.14
4,217,405
-0.05(-0.16%)
Jan 28, 2014
28.90
29.26
28.70
29.19
1,611,508
+0.27(+0.92%)
Jan 27, 2014
29.53
29.60
28.91
28.92
2,205,374
-0.63(-2.13%)
Jan 24, 2014
30.17
30.22
29.44
29.55
1,746,623
-0.88(-2.89%)
Jan 23, 2014
30.86
30.97
30.32
30.43
1,427,167
-0.26(-0.84%)
Jan 22, 2014
30.77
30.91
30.67
30.69
965,148
-0.05(-0.16%)
Jan 21, 2014
30.83
30.85
30.43
30.74
1,279,482
+0.00(+0.00%)
Jan 17, 2014
30.98
30.74
30.74
30.74
985,124
-0.23(-0.74%)
Jan 16, 2014
31.09
31.13
30.93
30.97
682,246
-0.23(-0.73%)
Jan 15, 2014
30.84
31.41
30.84
31.20
1,353,150
+0.35(+1.15%)
Jan 14, 2014
30.61
31.02
30.52
30.84
1,241,833
+0.27(+0.87%)
Jan 13, 2014
31.10
31.13
30.44
30.58
1,391,600
-0.45(-1.45%)
Jan 10, 2014
31.38
31.39
31.00
31.02
1,416,467
-0.23(-0.73%)
Jan 09, 2014
31.60
31.68
31.22
31.25
1,875,876
-0.24(-0.76%)
Jan 08, 2014
31.43
31.59
31.25
31.49
1,283,899
-0.04(-0.12%)
Jan 07, 2014
31.38
31.56
31.38
31.53
732,825
+0.22(+0.70%)
Jan 06, 2014
31.44
31.49
31.20
31.31
939,357
-0.05(-0.15%)
Jan 03, 2014
31.42
31.49
31.19
31.36
711,721
+0.06(+0.18%)
Jan 02, 2014
31.72
31.72
31.21
31.30
1,094,279
-0.47(-1.47%)
Dec 31, 2013
31.80
31.77
31.77
31.77
643,201
+0.04(+0.12%)
Dec 30, 2013
31.74
31.86
31.63
31.73
532,198
+0.04(+0.12%)
Dec 27, 2013
31.87
31.90
31.61
31.69
498,417
-0.10(-0.30%)
Dec 26, 2013
31.72
31.80
31.47
31.79
479,506
+0.21(+0.67%)
Dec 24, 2013
31.47
31.68
31.46
31.58
459,838
+0.06(+0.18%)
Dec 23, 2013
31.65
31.66
31.41
31.52
937,641
-0.04(-0.12%)
Dec 20, 2013
31.29
31.58
31.08
31.56
1,528,223
+0.31(+0.98%)
Dec 19, 2013
30.89
31.57
30.77
31.25
3,061,429
+0.27(+0.86%)
Dec 18, 2013
30.44
31.03
30.23
30.99
2,849,554
+0.88(+2.92%)
Dec 17, 2013
30.04
30.23
29.77
30.11
1,401,572
+0.14(+0.48%)
Dec 16, 2013
29.88
30.03
29.74
29.96
1,428,579
+0.19(+0.64%)
Dec 13, 2013
29.73
29.88
29.45
29.77
1,319,401
+0.09(+0.29%)
Dec 12, 2013
29.47
29.82
29.38
29.69
1,267,795
+0.16(+0.55%)
Dec 11, 2013
29.73
29.77
29.45
29.53
1,614,657
-0.14(-0.48%)
Dec 10, 2013
29.33
29.77
29.28
29.67
1,933,828
+0.25(+0.84%)
Dec 09, 2013
29.37
29.46
29.18
29.42
1,454,942
+0.15(+0.52%)
Dec 06, 2013
29.18
29.60
28.99
29.27
2,899,171
+0.40(+1.38%)
Dec 05, 2013
29.04
29.15
28.71
28.87
2,013,382
-0.28(-0.95%)
Dec 04, 2013
29.64
29.67
28.84
29.15
2,709,113
-0.66(-2.20%)
Dec 03, 2013
29.55
29.92
29.48
29.80
2,163,042
+0.50(+1.72%)
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
.