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 (%)
Apr 28, 2006
17.74
17.95
17.74
17.86
140,424
-0.04(-0.20%)
Apr 27, 2006
17.92
18.01
17.74
17.89
94,663
-0.23(-1.28%)
Apr 26, 2006
17.81
18.22
17.81
18.13
140,200
+0.21(+1.19%)
Apr 25, 2006
17.93
18.08
17.78
17.91
135,938
-0.09(-0.49%)
Apr 24, 2006
18.25
18.26
17.92
18.00
142,892
-0.21(-1.13%)
Apr 21, 2006
18.37
18.51
18.13
18.21
203,907
-0.17(-0.92%)
Apr 20, 2006
17.83
18.41
17.83
18.38
530,518
+0.84(+4.78%)
Apr 19, 2006
18.02
18.08
17.48
17.54
400,300
-0.30(-1.70%)
Apr 18, 2006
17.36
17.85
17.34
17.84
268,511
+0.45(+2.62%)
Apr 17, 2006
17.40
17.78
17.39
17.39
108,010
-0.09(-0.51%)
Apr 13, 2006
17.39
17.48
17.33
17.48
100,607
+0.09(+0.51%)
Apr 12, 2006
17.41
17.53
17.34
17.39
70,436
-0.01(-0.05%)
Apr 11, 2006
17.69
17.69
17.39
17.39
255,276
-0.34(-1.91%)
Apr 10, 2006
17.87
18.04
17.68
17.73
91,859
-0.06(-0.35%)
Apr 07, 2006
17.87
17.92
17.72
17.80
110,029
-0.07(-0.40%)
Apr 06, 2006
17.96
17.96
17.72
17.87
128,199
-0.06(-0.35%)
Apr 05, 2006
17.92
17.95
17.61
17.93
149,733
+0.06(+0.35%)
Apr 04, 2006
17.88
18.09
17.83
17.87
162,856
+0.04(+0.20%)
Apr 03, 2006
17.83
18.00
17.66
17.83
138,742
+0.07(+0.40%)
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%)
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
.