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 29, 2009
12.11
12.17
11.89
12.17
1,432,213
+0.06(+0.52%)
May 28, 2009
12.19
12.26
11.88
12.11
1,713,141
-0.02(-0.15%)
May 27, 2009
12.05
12.34
12.01
12.13
2,337,493
+0.00(+0.00%)
May 26, 2009
11.80
12.21
11.71
12.13
1,416,865
+0.22(+1.87%)
May 22, 2009
11.78
12.00
11.78
11.90
1,541,709
+0.12(+0.98%)
May 21, 2009
11.76
11.95
11.62
11.79
1,648,057
-0.20(-1.64%)
May 20, 2009
11.78
12.08
11.78
11.98
2,916,419
+0.28(+2.36%)
May 19, 2009
11.80
11.81
11.67
11.71
1,466,077
-0.05(-0.45%)
May 18, 2009
11.64
11.76
11.54
11.76
2,339,382
+0.17(+1.46%)
May 15, 2009
11.52
11.84
11.32
11.59
1,982,233
+0.08(+0.70%)
May 14, 2009
11.44
11.58
11.31
11.51
2,028,677
+0.09(+0.78%)
May 13, 2009
11.66
11.69
11.40
11.42
2,211,642
-0.30(-2.59%)
May 12, 2009
11.72
11.93
11.55
11.72
2,371,550
-0.06(-0.53%)
May 11, 2009
12.07
12.16
11.78
11.79
2,039,791
-0.44(-3.57%)
May 08, 2009
11.95
12.25
11.85
12.22
3,123,295
+0.37(+3.16%)
May 07, 2009
11.67
11.92
11.49
11.85
4,069,572
+0.27(+2.31%)
May 06, 2009
11.48
11.59
11.33
11.58
3,413,711
+0.14(+1.25%)
May 05, 2009
11.25
11.48
11.25
11.44
2,454,086
+0.09(+0.79%)
May 04, 2009
11.25
11.37
11.19
11.35
3,311,005
+0.04(+0.39%)
May 01, 2009
11.22
11.37
11.06
11.31
2,565,496
+0.19(+1.68%)
Apr 30, 2009
11.48
11.57
10.97
11.12
4,119,970
-0.33(-2.88%)
Apr 29, 2009
11.49
12.04
11.36
11.45
6,537,317
-1.48(-11.45%)
Apr 28, 2009
13.01
13.13
12.55
12.93
1,507,853
-0.07(-0.55%)
Apr 27, 2009
12.98
13.19
12.94
13.00
1,455,471
-0.09(-0.68%)
Apr 24, 2009
13.02
13.18
12.89
13.09
2,399,026
+0.14(+1.10%)
Apr 23, 2009
13.02
13.05
12.61
12.95
2,046,483
+0.04(+0.35%)
Apr 22, 2009
12.79
13.17
12.73
12.90
2,146,064
-0.04(-0.34%)
Apr 21, 2009
12.59
12.97
12.58
12.95
2,201,508
+0.41(+3.27%)
Apr 20, 2009
12.66
12.90
12.53
12.54
2,326,009
-0.30(-2.36%)
Apr 17, 2009
13.08
13.13
12.74
12.84
2,335,034
-0.21(-1.64%)
Apr 16, 2009
12.76
13.11
12.57
13.05
1,327,747
+0.32(+2.52%)
Apr 15, 2009
12.54
12.73
12.47
12.73
1,353,985
+0.06(+0.49%)
Apr 14, 2009
12.62
12.83
12.59
12.67
1,978,836
-0.04(-0.28%)
Apr 13, 2009
12.58
12.78
12.45
12.71
1,831,134
+0.09(+0.71%)
Apr 09, 2009
12.44
13.13
12.34
12.62
2,690,433
+0.22(+1.80%)
Apr 08, 2009
12.28
12.39
12.17
12.39
1,113,532
+0.13(+1.09%)
Apr 07, 2009
12.61
12.70
12.23
12.26
1,687,326
-0.48(-3.78%)
Apr 06, 2009
12.82
12.93
12.61
12.74
1,838,480
-0.26(-1.99%)
Apr 03, 2009
12.95
13.00
12.70
13.00
1,482,889
+0.25(+1.96%)
Apr 02, 2009
12.69
13.08
12.56
12.75
2,702,135
+0.29(+2.29%)
Apr 01, 2009
12.17
12.57
12.05
12.46
2,346,741
+0.15(+1.23%)
Mar 31, 2009
12.29
12.46
12.18
12.31
1,938,276
+0.11(+0.88%)
Mar 30, 2009
12.08
12.25
11.97
12.21
2,116,169
-0.21(-1.72%)
Mar 26, 2009
12.21
12.48
12.17
12.42
1,691,269
+0.29(+2.35%)
Mar 25, 2009
12.01
12.31
11.85
12.13
1,613,224
+0.30(+2.56%)
Mar 24, 2009
11.96
12.22
11.83
11.83
1,659,615
-0.34(-2.78%)
Mar 23, 2009
11.82
12.17
11.80
12.17
2,212,087
+0.55(+4.76%)
Mar 20, 2009
11.87
12.05
11.62
11.62
2,188,313
-0.14(-1.21%)
Mar 19, 2009
11.89
12.04
11.76
11.76
1,811,238
-0.13(-1.12%)
Mar 18, 2009
11.67
11.99
11.50
11.89
2,532,482
+0.26(+2.22%)
Mar 17, 2009
11.39
11.64
11.28
11.64
1,524,907
+0.14(+1.24%)
Mar 16, 2009
11.59
11.80
11.46
11.49
2,157,677
-0.04(-0.39%)
Mar 13, 2009
11.06
11.55
11.05
11.54
0
+0.46(+4.19%)
Mar 12, 2009
10.80
11.10
10.48
11.07
2,445,589
+0.29(+2.73%)
Mar 11, 2009
10.85
10.85
10.65
10.78
1,636,926
+0.04(+0.42%)
Mar 10, 2009
10.43
10.75
10.21
10.73
2,291,693
+0.57(+5.61%)
Mar 09, 2009
10.33
10.61
10.10
10.16
2,513,195
-0.37(-3.55%)
Mar 06, 2009
10.77
10.80
10.27
10.54
0
-0.14(-1.34%)
Mar 05, 2009
10.66
10.90
10.59
10.68
2,229,219
-0.31(-2.84%)
Mar 04, 2009
11.04
11.13
10.85
10.99
2,003,864
+0.09(+0.82%)
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
.