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 (%)
May 31, 2007
29.78
29.78
29.26
29.59
472,434
+0.46(+1.59%)
May 30, 2007
29.07
29.75
28.93
29.13
1,178,243
+0.06(+0.22%)
May 29, 2007
29.74
29.76
28.95
29.07
708,628
-0.59(-1.98%)
May 25, 2007
30.14
30.14
29.53
29.65
421,274
-0.01(-0.03%)
May 24, 2007
30.64
30.64
29.60
29.66
894,814
-0.95(-3.09%)
May 23, 2007
30.60
31.25
30.31
30.61
1,657,056
+0.24(+0.79%)
May 22, 2007
30.22
30.62
29.96
30.37
1,299,798
+1.44(+4.99%)
May 21, 2007
28.83
28.97
28.70
28.92
389,181
+0.16(+0.56%)
May 18, 2007
29.05
29.27
28.58
28.76
368,670
-0.12(-0.43%)
May 17, 2007
28.72
29.24
28.16
28.89
802,394
+1.15(+4.15%)
May 16, 2007
27.77
27.98
27.47
27.74
213,777
+0.08(+0.29%)
May 15, 2007
27.92
28.16
27.57
27.66
166,670
-0.26(-0.93%)
May 14, 2007
28.09
28.18
27.87
27.92
196,235
-0.31(-1.11%)
May 11, 2007
27.69
28.26
27.34
28.23
311,917
+0.47(+1.70%)
May 10, 2007
28.48
28.52
27.75
27.75
377,867
-0.81(-2.84%)
May 09, 2007
28.11
28.69
28.01
28.57
258,192
+0.52(+1.84%)
May 08, 2007
28.20
28.26
27.86
28.05
176,876
-0.15(-0.54%)
May 07, 2007
27.92
28.33
27.81
28.20
279,615
+0.29(+1.02%)
May 04, 2007
28.08
28.15
27.56
27.92
296,888
-0.16(-0.57%)
May 03, 2007
27.75
28.16
27.58
28.08
556,539
+0.30(+1.09%)
May 02, 2007
27.61
28.26
27.61
27.77
368,222
+0.06(+0.23%)
May 01, 2007
27.59
27.91
27.53
27.71
398,986
+0.02(+0.06%)
Apr 30, 2007
28.18
28.31
27.66
27.69
432,543
-0.62(-2.17%)
Apr 27, 2007
28.30
28.45
28.06
28.31
351,846
+0.01(+0.03%)
Apr 26, 2007
28.48
28.48
28.03
28.30
306,085
-0.19(-0.66%)
Apr 25, 2007
28.44
28.52
28.01
28.49
563,493
+0.16(+0.57%)
Apr 24, 2007
28.75
28.81
28.23
28.33
482,289
-0.36(-1.24%)
Apr 23, 2007
29.01
29.24
28.52
28.68
433,555
-0.60(-2.04%)
Apr 20, 2007
28.93
29.41
28.93
29.28
330,031
+0.57(+1.99%)
Apr 19, 2007
28.53
28.96
27.64
28.71
420,152
-0.16(-0.56%)
Apr 18, 2007
28.84
29.20
28.67
28.87
306,455
+0.04(+0.15%)
Apr 17, 2007
28.99
29.03
28.79
28.82
230,938
-0.20(-0.68%)
Apr 16, 2007
28.87
29.03
28.86
29.02
285,046
+0.19(+0.65%)
Apr 13, 2007
28.75
28.85
28.57
28.83
183,718
+0.12(+0.40%)
Apr 12, 2007
28.73
28.76
28.41
28.72
395,813
+0.11(+0.37%)
Apr 11, 2007
28.89
28.94
28.47
28.61
354,538
-0.25(-0.87%)
Apr 10, 2007
28.89
29.10
28.73
28.86
301,486
-0.06(-0.22%)
Apr 09, 2007
28.99
29.20
28.89
28.92
231,050
-0.12(-0.40%)
Apr 05, 2007
28.97
29.08
28.79
29.04
220,282
+0.01(+0.03%)
Apr 04, 2007
28.79
29.10
28.67
29.03
374,503
+0.24(+0.84%)
Apr 03, 2007
28.69
28.92
28.52
28.79
311,244
+0.22(+0.78%)
Apr 02, 2007
28.62
29.03
28.27
28.57
477,690
+0.17(+0.60%)
Mar 30, 2007
28.34
28.53
27.93
28.40
454,361
+0.18(+0.63%)
Mar 29, 2007
28.30
28.30
27.84
28.22
298,346
-0.08(-0.28%)
Mar 28, 2007
28.50
28.66
28.04
28.30
366,876
-0.38(-1.34%)
Mar 27, 2007
28.79
28.94
28.68
28.68
139,078
-0.14(-0.49%)
Mar 26, 2007
28.98
28.98
28.41
28.82
157,248
+0.01(+0.03%)
Mar 23, 2007
28.88
29.08
28.73
28.82
92,195
-0.06(-0.22%)
Mar 22, 2007
28.88
28.91
28.62
28.88
315,282
+0.11(+0.37%)
Mar 21, 2007
27.99
28.78
27.99
28.77
211,309
+0.74(+2.64%)
Mar 20, 2007
28.01
28.08
27.78
28.03
188,877
+0.04(+0.16%)
Mar 19, 2007
27.62
28.05
27.62
27.99
296,439
+0.59(+2.15%)
Mar 16, 2007
27.65
27.90
27.40
27.40
341,191
-0.27(-0.97%)
Mar 15, 2007
27.28
27.77
27.19
27.67
238,228
+0.39(+1.44%)
Mar 14, 2007
27.12
27.38
26.86
27.27
642,566
+0.02(+0.07%)
Mar 13, 2007
27.90
27.90
27.26
27.26
550,931
-0.64(-2.30%)
Mar 12, 2007
27.61
28.03
27.51
27.90
323,245
+0.29(+1.03%)
Mar 09, 2007
27.59
27.79
27.48
27.61
227,461
+0.05(+0.19%)
Mar 08, 2007
27.30
27.75
27.20
27.56
384,821
+0.39(+1.44%)
Mar 07, 2007
27.19
27.33
26.92
27.17
568,989
-0.03(-0.10%)
Mar 06, 2007
26.05
27.32
26.05
27.19
414,768
+0.34(+1.26%)
Mar 05, 2007
27.26
27.29
25.86
26.85
747,884
-0.62(-2.24%)
Mar 02, 2007
27.98
28.10
27.39
27.47
392,224
-0.51(-1.82%)
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
.