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 30, 2004
19.72
19.90
19.62
19.79
132,349
+0.06(+0.32%)
Apr 29, 2004
20.02
20.19
19.70
19.73
217,478
-0.33(-1.64%)
Apr 28, 2004
19.84
20.11
19.66
20.06
240,808
+0.18(+0.90%)
Apr 27, 2004
19.85
19.94
19.74
19.88
108,907
+0.22(+1.13%)
Apr 26, 2004
20.08
20.15
19.61
19.66
109,019
-0.51(-2.52%)
Apr 23, 2004
20.39
20.39
19.86
20.17
151,416
-0.24(-1.18%)
Apr 22, 2004
20.10
20.51
20.06
20.41
202,449
+0.31(+1.55%)
Apr 21, 2004
19.79
20.10
19.77
20.10
148,388
+0.39(+1.99%)
Apr 20, 2004
20.02
20.11
19.58
19.70
156,239
-0.31(-1.56%)
Apr 19, 2004
20.01
20.15
19.89
20.02
173,848
-0.05(-0.27%)
Apr 16, 2004
19.84
20.23
19.42
20.07
536,686
+0.45(+2.32%)
Apr 15, 2004
19.93
20.52
19.47
19.61
754,053
+0.04(+0.23%)
Apr 14, 2004
19.61
19.93
19.44
19.57
188,541
-0.18(-0.90%)
Apr 13, 2004
20.02
20.02
19.52
19.75
229,031
-0.28(-1.38%)
Apr 12, 2004
19.84
20.16
19.84
20.02
220,843
+0.04(+0.22%)
Apr 08, 2004
20.18
20.23
19.84
19.98
107,561
-0.37(-1.80%)
Apr 07, 2004
20.40
20.41
20.10
20.35
204,692
-0.12(-0.61%)
Apr 06, 2004
20.36
20.56
20.19
20.47
219,946
-0.09(-0.43%)
Apr 05, 2004
20.25
20.58
19.99
20.56
341,415
+0.49(+2.44%)
Apr 02, 2004
19.92
20.08
19.75
20.07
304,739
+0.37(+1.90%)
Apr 01, 2004
19.14
19.86
19.14
19.70
446,285
+0.91(+4.84%)
Mar 31, 2004
18.72
18.79
18.37
18.79
168,240
-0.03(-0.14%)
Mar 30, 2004
18.56
18.87
18.39
18.81
164,539
+0.16(+0.86%)
Mar 29, 2004
18.05
18.72
18.05
18.65
264,586
+0.55(+3.05%)
Mar 26, 2004
18.10
18.28
17.96
18.10
117,768
-0.19(-1.02%)
Mar 25, 2004
17.52
18.29
17.52
18.29
166,221
+0.54(+3.06%)
Mar 24, 2004
17.77
18.04
17.44
17.74
295,205
-0.03(-0.15%)
Mar 23, 2004
17.79
18.35
17.61
17.77
368,783
+0.21(+1.17%)
Mar 22, 2004
17.85
17.85
17.36
17.56
128,872
-0.46(-2.57%)
Mar 19, 2004
18.06
18.12
17.79
18.03
85,353
-0.17(-0.93%)
Mar 18, 2004
18.01
18.22
17.72
18.20
98,701
+0.24(+1.34%)
Mar 17, 2004
17.82
18.10
17.79
17.96
94,999
+0.19(+1.05%)
Mar 16, 2004
17.74
18.12
17.71
17.77
139,639
+0.02(+0.10%)
Mar 15, 2004
17.89
18.14
17.69
17.75
221,516
-0.23(-1.29%)
Mar 12, 2004
18.10
18.30
17.90
17.98
150,743
-0.06(-0.35%)
Mar 11, 2004
18.38
18.41
17.97
18.05
216,693
-0.24(-1.32%)
Mar 10, 2004
18.74
18.99
18.24
18.29
261,557
-0.45(-2.38%)
Mar 09, 2004
19.25
19.57
18.59
18.73
486,999
-0.87(-4.46%)
Mar 08, 2004
20.24
20.50
19.45
19.61
816,414
+0.61(+3.19%)
Mar 05, 2004
19.04
19.20
18.90
19.00
81,764
-0.04(-0.23%)
Mar 04, 2004
19.07
19.19
18.72
19.04
162,968
+0.06(+0.33%)
Mar 03, 2004
19.01
19.06
18.54
18.98
178,559
-0.16(-0.84%)
Mar 02, 2004
18.86
19.32
18.85
19.14
134,592
+0.29(+1.51%)
Mar 01, 2004
18.86
19.01
18.63
18.86
155,229
-0.07(-0.38%)
Feb 27, 2004
19.04
19.16
18.75
18.93
105,430
-0.05(-0.28%)
Feb 26, 2004
18.06
19.14
18.06
18.98
242,602
+0.29(+1.57%)
Feb 25, 2004
19.00
19.00
18.56
18.69
204,804
-0.21(-1.09%)
Feb 24, 2004
19.05
19.05
18.64
18.89
250,566
-0.38(-1.99%)
Feb 23, 2004
19.32
19.37
19.08
19.28
167,230
-0.05(-0.28%)
Feb 20, 2004
19.70
19.70
19.26
19.33
128,199
-0.37(-1.86%)
Feb 19, 2004
19.92
20.01
19.65
19.70
146,481
-0.09(-0.45%)
Feb 18, 2004
20.28
20.35
19.71
19.78
259,314
-0.59(-2.89%)
Feb 17, 2004
19.95
20.37
19.92
20.37
300,589
+0.52(+2.60%)
Feb 13, 2004
20.06
20.33
19.68
19.86
156,575
-0.21(-1.02%)
Feb 12, 2004
20.33
20.48
19.96
20.06
179,456
-0.27(-1.32%)
Feb 11, 2004
20.59
20.61
20.19
20.33
427,106
-0.25(-1.21%)
Feb 10, 2004
20.31
20.71
20.29
20.58
188,204
+0.32(+1.58%)
Feb 09, 2004
20.29
20.58
20.02
20.26
269,633
-0.22(-1.09%)
Feb 06, 2004
20.17
20.58
20.11
20.48
271,764
+0.40(+2.00%)
Feb 05, 2004
19.69
20.13
19.41
20.08
371,474
+0.45(+2.32%)
Feb 04, 2004
19.89
19.89
19.50
19.62
416,563
-0.34(-1.70%)
Feb 03, 2004
19.88
20.23
19.72
19.96
342,088
-0.26(-1.28%)
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
.