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, 2010
14.24
14.26
14.00
14.03
1,735,932
-0.23(-1.63%)
Mar 30, 2010
14.13
14.28
14.11
14.26
1,226,448
+0.17(+1.21%)
Mar 29, 2010
14.06
14.21
13.98
14.09
1,911,032
+0.11(+0.77%)
Mar 26, 2010
13.92
14.21
13.92
13.98
1,852,715
+0.13(+0.90%)
Mar 25, 2010
13.92
14.03
13.81
13.86
1,701,379
+0.00(+0.00%)
Mar 24, 2010
13.92
14.03
13.79
13.86
1,284,409
-0.13(-0.90%)
Mar 23, 2010
13.97
14.02
13.86
13.98
995,279
+0.06(+0.45%)
Mar 22, 2010
13.54
14.02
13.53
13.92
1,787,673
+0.34(+2.51%)
Mar 19, 2010
13.69
13.79
13.51
13.58
2,118,061
-0.05(-0.39%)
Mar 18, 2010
13.66
13.74
13.61
13.63
1,495,348
-0.07(-0.52%)
Mar 17, 2010
13.55
13.77
13.54
13.70
1,636,930
+0.15(+1.12%)
Mar 16, 2010
13.53
13.60
13.48
13.55
1,022,960
+0.07(+0.53%)
Mar 15, 2010
13.43
13.53
13.39
13.48
1,209,378
-0.01(-0.07%)
Mar 12, 2010
13.45
13.53
13.38
13.49
1,348,660
+0.04(+0.26%)
Mar 11, 2010
13.39
13.45
13.30
13.45
888,254
+0.04(+0.33%)
Mar 10, 2010
13.39
13.44
13.32
13.41
1,075,290
+0.00(+0.00%)
Mar 09, 2010
13.30
13.46
13.26
13.41
1,177,899
+0.07(+0.53%)
Mar 08, 2010
13.28
13.39
13.26
13.34
1,210,013
+0.06(+0.47%)
Mar 05, 2010
13.06
13.28
12.99
13.28
1,171,824
+0.30(+2.34%)
Mar 04, 2010
12.96
13.04
12.93
12.97
1,028,598
+0.01(+0.07%)
Mar 03, 2010
12.89
13.02
12.89
12.96
1,186,682
+0.12(+0.97%)
Mar 02, 2010
13.05
13.05
12.82
12.84
2,265,585
-0.09(-0.69%)
Mar 01, 2010
12.98
13.09
12.74
12.93
2,304,319
+0.23(+1.83%)
Feb 26, 2010
12.91
12.91
12.67
12.70
2,374,950
-0.19(-1.45%)
Feb 25, 2010
12.79
12.91
12.62
12.88
1,277,261
-0.04(-0.34%)
Feb 24, 2010
12.95
13.03
12.87
12.93
1,123,989
+0.03(+0.21%)
Feb 23, 2010
12.85
12.98
12.75
12.90
2,127,256
+0.06(+0.49%)
Feb 22, 2010
12.87
12.95
12.81
12.84
1,398,579
+0.02(+0.14%)
Feb 19, 2010
12.78
12.91
12.66
12.82
1,608,496
+0.01(+0.07%)
Feb 18, 2010
12.78
12.87
12.74
12.81
857,580
+0.01(+0.07%)
Feb 17, 2010
12.87
12.87
12.73
12.80
1,109,328
-0.01(-0.07%)
Feb 16, 2010
12.72
12.85
12.63
12.81
1,401,078
+0.12(+0.98%)
Feb 12, 2010
12.71
12.69
12.69
12.69
1,165,906
-0.10(-0.77%)
Feb 11, 2010
12.79
12.83
12.58
12.79
1,805,709
+0.00(+0.00%)
Feb 10, 2010
12.98
12.99
12.71
12.79
1,944,956
-0.20(-1.51%)
Feb 09, 2010
12.99
13.06
12.83
12.98
2,959,970
+0.26(+2.03%)
Feb 08, 2010
12.71
13.01
12.67
12.72
3,913,849
-0.26(-1.99%)
Feb 05, 2010
12.92
13.04
12.75
12.98
1,967,750
+0.04(+0.34%)
Feb 04, 2010
13.04
13.36
12.93
12.94
3,354,841
+0.03(+0.21%)
Feb 03, 2010
12.99
13.09
12.84
12.91
2,254,908
-0.10(-0.75%)
Feb 02, 2010
13.00
13.07
12.87
13.01
2,291,593
+0.15(+1.14%)
Feb 01, 2010
12.79
12.97
12.71
12.86
2,383,988
+0.10(+0.80%)
Jan 29, 2010
13.17
13.17
12.72
12.76
3,254,037
-0.32(-2.45%)
Jan 28, 2010
13.25
15.83
13.06
13.08
1,999,571
-0.13(-1.01%)
Jan 27, 2010
13.22
13.42
13.06
13.21
2,428,190
-0.10(-0.74%)
Jan 26, 2010
12.99
13.46
12.76
13.31
3,444,832
+0.35(+2.68%)
Jan 25, 2010
12.87
12.98
12.65
12.96
4,192,693
-0.13(-1.02%)
Jan 22, 2010
13.23
13.45
13.08
13.10
3,796,909
-0.26(-1.94%)
Jan 21, 2010
13.28
13.49
12.75
13.36
16,042,464
-1.81(-11.93%)
Jan 20, 2010
15.12
15.32
14.94
15.17
2,749,385
-0.06(-0.41%)
Jan 19, 2010
14.75
15.26
14.72
15.23
2,680,054
+0.51(+3.45%)
Jan 15, 2010
15.01
14.72
14.72
14.72
2,098,967
-0.42(-2.77%)
Jan 14, 2010
15.21
15.30
15.13
15.14
1,033,958
-0.08(-0.53%)
Jan 13, 2010
15.10
15.24
15.08
15.22
1,019,115
+0.12(+0.77%)
Jan 12, 2010
15.05
15.16
15.03
15.10
1,322,237
-0.05(-0.35%)
Jan 11, 2010
15.27
15.37
15.11
15.16
1,547,066
-0.02(-0.12%)
Jan 08, 2010
14.96
15.19
14.82
15.17
1,580,312
+0.21(+1.43%)
Jan 07, 2010
14.95
15.08
14.83
14.96
1,431,167
-0.10(-0.65%)
Jan 06, 2010
15.30
15.37
15.06
15.06
1,332,667
-0.29(-1.86%)
Jan 05, 2010
15.33
15.44
15.24
15.34
1,172,839
+0.00(+0.00%)
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
.