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, 2006
17.86
17.89
17.65
17.76
145,135
-0.06(-0.35%)
Mar 30, 2006
17.61
17.93
17.59
17.82
195,719
+0.00(+0.00%)
Mar 29, 2006
17.75
17.98
17.65
17.82
115,749
+0.11(+0.60%)
Mar 28, 2006
17.74
17.83
17.61
17.72
112,384
-0.12(-0.70%)
Mar 27, 2006
17.82
17.92
17.65
17.84
93,990
-0.06(-0.35%)
Mar 24, 2006
17.81
18.00
17.81
17.90
73,689
+0.04(+0.20%)
Mar 23, 2006
17.65
17.90
17.65
17.87
77,614
+0.16(+0.91%)
Mar 22, 2006
17.77
17.79
17.56
17.71
125,507
-0.12(-0.70%)
Mar 21, 2006
17.69
17.87
17.51
17.83
176,428
+0.09(+0.50%)
Mar 20, 2006
17.82
18.03
17.71
17.74
140,200
-0.15(-0.85%)
Mar 17, 2006
17.89
18.01
17.79
17.89
46,434
+0.00(+0.00%)
Mar 16, 2006
17.67
17.92
17.66
17.89
118,665
+0.17(+0.96%)
Mar 15, 2006
17.66
17.73
17.61
17.72
60,566
+0.04(+0.20%)
Mar 14, 2006
17.61
17.74
17.56
17.69
125,619
+0.04(+0.25%)
Mar 13, 2006
17.61
17.71
17.56
17.64
88,494
-0.05(-0.30%)
Mar 10, 2006
17.48
17.74
17.48
17.70
119,675
+0.17(+0.97%)
Mar 09, 2006
17.48
17.64
17.39
17.53
109,917
-0.04(-0.20%)
Mar 08, 2006
17.56
17.69
17.53
17.56
125,731
-0.11(-0.60%)
Mar 07, 2006
17.61
17.68
17.55
17.67
187,644
+0.05(+0.30%)
Mar 06, 2006
17.64
17.69
17.55
17.62
174,072
-0.07(-0.40%)
Mar 03, 2006
17.63
17.70
17.61
17.69
121,133
-0.01(-0.05%)
Mar 02, 2006
17.50
17.73
17.40
17.70
240,359
+0.11(+0.61%)
Mar 01, 2006
17.58
17.61
17.48
17.59
122,703
+0.12(+0.66%)
Feb 28, 2006
17.79
17.71
17.41
17.48
180,017
-0.31(-1.75%)
Feb 27, 2006
17.83
17.99
17.74
17.79
209,627
+0.07(+0.40%)
Feb 24, 2006
17.73
17.74
17.62
17.72
94,326
+0.02(+0.10%)
Feb 23, 2006
17.70
17.79
17.55
17.70
105,991
-0.04(-0.20%)
Feb 22, 2006
17.39
17.74
17.39
17.73
99,934
+0.26(+1.48%)
Feb 21, 2006
17.49
17.55
17.39
17.48
92,420
+0.00(+0.00%)
Feb 17, 2006
17.72
17.72
17.42
17.48
118,104
-0.31(-1.75%)
Feb 16, 2006
17.54
17.82
17.48
17.79
98,925
+0.19(+1.06%)
Feb 15, 2006
17.37
17.71
17.37
17.60
107,673
+0.21(+1.23%)
Feb 14, 2006
17.58
17.82
17.36
17.39
205,253
-0.28(-1.56%)
Feb 13, 2006
17.46
17.72
17.32
17.66
292,177
+0.28(+1.59%)
Feb 10, 2006
17.38
17.49
17.36
17.39
178,334
+0.01(+0.05%)
Feb 09, 2006
17.42
17.53
17.38
17.38
192,803
-0.14(-0.81%)
Feb 08, 2006
17.39
17.55
17.37
17.52
72,792
+0.05(+0.31%)
Feb 07, 2006
17.71
17.83
17.39
17.47
104,084
-0.37(-2.05%)
Feb 06, 2006
17.34
17.95
17.32
17.83
315,619
+0.49(+2.83%)
Feb 03, 2006
17.17
17.56
17.17
17.34
248,322
-0.05(-0.31%)
Feb 02, 2006
17.61
17.64
17.34
17.39
145,696
-0.37(-2.11%)
Feb 01, 2006
17.41
17.83
17.39
17.77
212,095
+0.27(+1.53%)
Jan 31, 2006
17.16
17.53
17.07
17.50
168,913
+0.28(+1.60%)
Jan 30, 2006
17.49
17.57
17.16
17.23
174,184
-0.36(-2.03%)
Jan 27, 2006
17.50
17.60
17.16
17.58
168,801
+0.07(+0.41%)
Jan 26, 2006
17.28
17.59
17.19
17.51
103,748
+0.02(+0.10%)
Jan 25, 2006
17.47
17.69
17.30
17.49
243,051
-0.11(-0.61%)
Jan 24, 2006
17.43
17.69
17.40
17.60
161,398
-0.03(-0.15%)
Jan 23, 2006
17.70
17.70
17.48
17.63
122,815
-0.06(-0.35%)
Jan 20, 2006
17.47
17.71
17.23
17.69
279,952
+0.26(+1.48%)
Jan 19, 2006
17.13
17.52
17.07
17.43
201,776
+0.30(+1.77%)
Jan 18, 2006
17.43
17.56
16.53
17.13
693,150
-0.66(-3.71%)
Jan 17, 2006
17.82
17.97
17.48
17.79
194,037
-0.32(-1.77%)
Jan 13, 2006
17.88
18.11
17.72
18.11
140,873
+0.18(+0.99%)
Jan 12, 2006
18.31
18.35
17.89
17.93
173,736
-0.58(-3.13%)
Jan 11, 2006
18.19
18.54
17.99
18.51
246,416
+0.25(+1.37%)
Jan 10, 2006
18.01
18.26
17.92
18.26
119,338
+0.27(+1.49%)
Jan 09, 2006
18.26
18.26
17.89
17.99
106,776
-0.12(-0.69%)
Jan 06, 2006
18.19
18.25
18.10
18.12
174,745
-0.13(-0.73%)
Jan 05, 2006
17.73
18.26
17.65
18.25
288,476
+0.52(+2.92%)
Jan 04, 2006
17.38
17.83
17.37
17.73
231,162
+0.38(+2.21%)
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
.