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 30, 2008
22.08
22.08
21.57
21.86
606,631
-0.12(-0.57%)
May 29, 2008
22.12
22.20
21.75
21.99
550,923
-0.07(-0.32%)
May 28, 2008
21.30
22.06
21.26
22.06
902,220
+0.74(+3.47%)
May 27, 2008
20.98
21.34
20.81
21.32
413,179
+0.30(+1.44%)
May 26, 2008
21.39
21.47
20.97
21.01
0
+0.00(+0.00%)
May 23, 2008
21.39
21.47
20.97
21.01
374,376
-0.39(-1.83%)
May 22, 2008
21.49
21.67
21.21
21.41
484,480
-0.02(-0.08%)
May 21, 2008
21.78
22.00
21.32
21.42
605,454
-0.40(-1.84%)
May 20, 2008
21.78
22.11
21.74
21.83
618,567
-0.21(-0.93%)
May 19, 2008
22.06
22.16
21.87
22.03
464,788
-0.06(-0.28%)
May 16, 2008
22.20
22.22
21.79
22.09
707,685
-0.19(-0.84%)
May 15, 2008
22.37
22.39
21.99
22.28
601,834
-0.20(-0.87%)
May 14, 2008
22.26
22.89
22.19
22.48
790,046
+0.29(+1.29%)
May 13, 2008
22.09
22.26
21.79
22.19
535,011
+0.23(+1.06%)
May 12, 2008
21.73
21.96
21.54
21.96
770,031
+0.24(+1.11%)
May 09, 2008
21.51
21.89
21.26
21.72
455,564
-0.11(-0.49%)
May 08, 2008
21.97
22.03
21.69
21.83
614,559
-0.07(-0.33%)
May 07, 2008
22.14
22.36
21.83
21.90
1,170,523
-0.28(-1.25%)
May 06, 2008
21.58
22.24
21.38
22.17
1,078,785
+0.33(+1.51%)
May 05, 2008
21.65
21.99
21.57
21.84
620,867
+0.05(+0.25%)
May 02, 2008
21.91
21.97
21.67
21.79
586,584
+0.04(+0.20%)
May 01, 2008
21.26
21.75
21.24
21.75
1,262,903
+0.53(+2.48%)
Apr 30, 2008
21.40
21.75
21.04
21.22
1,600,241
+0.04(+0.21%)
Apr 29, 2008
21.84
21.84
20.85
21.18
1,711,720
-1.33(-5.90%)
Apr 28, 2008
22.57
22.76
22.33
22.50
805,877
-0.15(-0.67%)
Apr 25, 2008
22.67
22.73
22.21
22.66
512,242
+0.02(+0.08%)
Apr 24, 2008
22.47
22.99
22.38
22.64
632,540
+0.31(+1.40%)
Apr 23, 2008
22.56
22.60
21.69
22.33
644,891
+0.55(+2.54%)
Apr 22, 2008
21.82
22.01
21.65
21.77
671,856
-0.24(-1.09%)
Apr 21, 2008
22.03
22.10
21.82
22.01
833,777
-0.22(-1.00%)
Apr 18, 2008
21.90
22.29
21.90
22.24
1,166,962
+0.41(+1.88%)
Apr 17, 2008
21.85
22.25
21.66
21.83
1,227,097
-0.25(-1.13%)
Apr 16, 2008
21.67
22.10
21.64
22.08
764,340
+0.68(+3.17%)
Apr 15, 2008
21.58
21.75
21.19
21.40
687,994
-0.17(-0.79%)
Apr 14, 2008
21.67
21.75
21.42
21.57
480,006
-0.15(-0.70%)
Apr 11, 2008
21.73
21.95
21.67
21.72
586,269
-0.31(-1.42%)
Apr 10, 2008
22.11
22.21
21.66
22.03
719,956
-0.08(-0.36%)
Apr 09, 2008
22.81
22.81
22.05
22.11
637,967
-0.54(-2.40%)
Apr 08, 2008
22.49
22.70
22.37
22.66
414,993
-0.03(-0.12%)
Apr 07, 2008
23.73
23.73
22.57
22.68
669,495
-0.55(-2.38%)
Apr 04, 2008
23.05
23.32
22.73
23.23
715,432
+0.26(+1.13%)
Apr 03, 2008
22.76
23.04
22.70
22.98
1,234,200
+0.01(+0.04%)
Apr 02, 2008
20.90
22.98
20.90
22.97
1,721,042
+0.74(+3.33%)
Apr 01, 2008
21.25
22.23
20.93
22.23
1,141,024
+1.13(+5.37%)
Mar 31, 2008
21.01
21.34
20.70
21.09
783,327
+0.09(+0.42%)
Mar 28, 2008
21.34
21.47
20.95
21.01
648,998
-0.38(-1.79%)
Mar 27, 2008
20.84
21.55
20.65
21.39
1,860,628
+0.82(+3.99%)
Mar 26, 2008
20.64
20.80
20.48
20.57
754,575
-0.22(-1.07%)
Mar 25, 2008
20.62
20.94
20.42
20.79
856,258
+0.21(+1.00%)
Mar 24, 2008
20.36
20.89
20.31
20.59
1,099,465
+0.28(+1.36%)
Mar 21, 2008
19.69
20.40
19.54
20.31
1,906,632
+0.00(+0.00%)
Mar 20, 2008
19.69
20.40
19.54
20.31
1,906,632
+0.39(+1.97%)
Mar 19, 2008
20.11
20.51
19.92
19.92
975,874
-0.25(-1.24%)
Mar 18, 2008
19.55
20.17
19.45
20.17
1,166,701
+0.82(+4.24%)
Mar 17, 2008
19.17
19.58
18.88
19.35
1,402,794
-0.09(-0.46%)
Mar 14, 2008
19.45
19.75
18.97
19.44
1,113,331
-0.01(-0.05%)
Mar 13, 2008
19.52
19.67
19.04
19.45
1,183,829
-0.13(-0.68%)
Mar 12, 2008
20.03
20.21
19.57
19.58
1,515,509
-0.45(-2.27%)
Mar 11, 2008
20.28
20.28
19.40
20.03
1,697,560
+0.52(+2.65%)
Mar 10, 2008
19.79
19.84
19.37
19.52
1,356,196
-0.40(-2.01%)
Mar 07, 2008
19.68
20.15
19.62
19.92
1,044,768
+0.04(+0.22%)
Mar 06, 2008
20.26
20.28
19.84
19.87
880,894
-0.42(-2.07%)
Mar 05, 2008
20.15
20.42
20.06
20.29
853,743
+0.14(+0.71%)
Mar 04, 2008
19.86
20.26
19.75
20.15
1,098,443
+0.17(+0.85%)
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
.