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 (%)
Mar 31, 2003
13.82
14.09
13.49
13.96
268,960
+0.08(+0.58%)
Mar 28, 2003
13.69
13.88
13.61
13.88
163,641
+0.17(+1.24%)
Mar 27, 2003
13.36
13.72
13.29
13.71
560,577
+0.30(+2.26%)
Mar 26, 2003
14.03
14.03
13.11
13.41
696,178
-0.62(-4.45%)
Mar 25, 2003
13.60
14.04
13.55
14.03
297,561
+0.48(+3.55%)
Mar 24, 2003
13.69
13.69
13.35
13.55
139,303
-0.32(-2.31%)
Mar 21, 2003
13.41
13.91
13.41
13.87
300,140
+0.50(+3.73%)
Mar 20, 2003
13.56
13.56
13.28
13.37
360,931
-0.20(-1.45%)
Mar 19, 2003
13.50
13.57
13.30
13.57
333,116
+0.07(+0.53%)
Mar 18, 2003
13.60
13.64
13.40
13.50
362,165
-0.05(-0.39%)
Mar 17, 2003
13.01
13.55
12.97
13.55
475,559
+0.45(+3.47%)
Mar 14, 2003
13.46
13.46
13.02
13.10
215,347
-0.14(-1.08%)
Mar 13, 2003
13.24
13.42
12.99
13.24
183,942
+0.09(+0.68%)
Mar 12, 2003
13.28
13.36
13.11
13.15
101,280
-0.11(-0.81%)
Mar 11, 2003
13.37
13.37
13.15
13.26
144,686
-0.13(-1.00%)
Mar 10, 2003
13.73
13.74
13.38
13.39
115,300
-0.38(-2.78%)
Mar 07, 2003
13.46
13.82
13.31
13.77
183,606
+0.31(+2.32%)
Mar 06, 2003
13.55
13.70
13.26
13.46
176,203
-0.09(-0.66%)
Mar 05, 2003
13.69
13.69
13.23
13.55
501,356
-0.22(-1.62%)
Mar 04, 2003
14.31
14.31
13.61
13.77
431,480
-0.58(-4.04%)
Mar 03, 2003
14.71
15.26
14.09
14.35
1,172,187
+0.31(+2.22%)
Feb 28, 2003
13.69
14.12
13.69
14.04
317,301
+0.29(+2.14%)
Feb 27, 2003
13.45
13.75
13.45
13.75
138,966
+0.29(+2.12%)
Feb 26, 2003
13.51
13.53
13.37
13.46
118,441
-0.10(-0.72%)
Feb 25, 2003
13.72
13.72
13.37
13.56
141,882
-0.08(-0.59%)
Feb 24, 2003
13.71
13.82
13.53
13.64
174,970
-0.07(-0.52%)
Feb 21, 2003
13.33
13.76
13.33
13.71
228,582
+0.38(+2.88%)
Feb 20, 2003
13.27
13.43
13.26
13.33
125,395
+0.08(+0.61%)
Feb 19, 2003
13.28
13.37
12.98
13.25
236,546
+0.01(+0.07%)
Feb 18, 2003
13.00
13.37
13.00
13.24
201,327
+0.39(+3.05%)
Feb 14, 2003
12.84
12.87
12.71
12.85
102,963
+0.07(+0.56%)
Feb 13, 2003
13.13
13.13
12.71
12.78
151,416
-0.20(-1.51%)
Feb 12, 2003
13.14
13.28
12.95
12.97
159,491
-0.11(-0.82%)
Feb 11, 2003
13.11
13.16
12.94
13.08
133,919
-0.03(-0.20%)
Feb 10, 2003
12.71
13.15
12.60
13.11
203,458
+0.40(+3.16%)
Feb 07, 2003
12.66
12.77
12.53
12.71
104,645
+0.12(+0.99%)
Feb 06, 2003
12.71
12.71
12.52
12.58
120,684
-0.12(-0.98%)
Feb 05, 2003
12.77
13.02
12.62
12.71
121,245
-0.01(-0.07%)
Feb 04, 2003
13.12
13.12
12.57
12.71
135,377
-0.40(-3.06%)
Feb 03, 2003
13.36
13.36
12.84
13.12
218,488
-0.04(-0.27%)
Jan 31, 2003
12.68
13.15
12.68
13.15
162,295
+0.47(+3.73%)
Jan 30, 2003
12.87
12.98
12.67
12.68
184,167
-0.10(-0.77%)
Jan 29, 2003
12.54
12.78
12.49
12.78
104,869
+0.15(+1.20%)
Jan 28, 2003
12.75
12.75
12.48
12.62
121,918
+0.23(+1.87%)
Jan 27, 2003
12.62
12.64
12.28
12.39
201,327
-0.29(-2.32%)
Jan 24, 2003
12.93
12.93
12.48
12.69
158,370
-0.19(-1.45%)
Jan 23, 2003
12.38
12.94
12.38
12.87
210,524
+0.58(+4.71%)
Jan 22, 2003
12.89
12.89
12.28
12.29
215,235
-0.59(-4.57%)
Jan 21, 2003
12.93
13.03
12.79
12.88
147,827
+0.14(+1.12%)
Jan 17, 2003
13.14
13.14
12.60
12.74
158,594
-0.53(-3.96%)
Jan 16, 2003
13.07
13.35
12.77
13.27
245,182
+0.11(+0.81%)
Jan 15, 2003
13.36
13.36
12.71
13.16
280,512
-0.21(-1.53%)
Jan 14, 2003
13.73
13.91
13.25
13.36
322,348
-0.46(-3.35%)
Jan 13, 2003
14.17
14.27
13.83
13.83
368,895
-0.35(-2.45%)
Jan 10, 2003
13.35
14.26
13.35
14.18
456,716
+0.83(+6.21%)
Jan 09, 2003
13.55
13.55
13.10
13.35
249,444
-0.21(-1.51%)
Jan 08, 2003
13.83
13.85
13.38
13.55
186,746
-0.28(-2.00%)
Jan 07, 2003
13.48
13.89
13.42
13.83
398,729
+0.35(+2.58%)
Jan 06, 2003
12.83
13.53
12.79
13.48
362,053
+0.74(+5.81%)
Jan 03, 2003
12.30
12.75
12.30
12.74
149,061
+0.53(+4.31%)
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
.