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, 2015
39.98
40.03
39.55
39.94
1,046,115
-0.03(-0.07%)
May 28, 2015
40.05
40.11
39.58
39.97
715,409
-0.10(-0.24%)
May 27, 2015
39.58
40.21
39.53
40.07
777,689
+0.53(+1.35%)
May 26, 2015
40.09
40.19
39.36
39.54
1,414,804
-0.70(-1.74%)
May 22, 2015
40.51
40.23
40.23
40.23
627,138
-0.17(-0.43%)
May 21, 2015
40.54
40.67
40.33
40.41
470,823
-0.16(-0.38%)
May 20, 2015
40.86
40.87
40.34
40.56
871,743
-0.08(-0.19%)
May 19, 2015
40.59
40.80
40.43
40.64
561,077
+0.01(+0.02%)
May 18, 2015
40.11
40.69
39.95
40.63
704,670
+0.49(+1.23%)
May 15, 2015
40.13
40.31
39.88
40.14
922,419
+0.07(+0.17%)
May 14, 2015
40.02
40.08
39.67
40.07
753,703
+0.32(+0.81%)
May 13, 2015
39.85
40.13
39.70
39.75
665,073
-0.08(-0.19%)
May 12, 2015
39.53
39.91
39.28
39.83
724,940
+0.10(+0.24%)
May 11, 2015
39.77
40.16
39.71
39.73
583,246
-0.13(-0.32%)
May 08, 2015
39.77
40.20
39.72
39.86
817,064
+0.44(+1.11%)
May 07, 2015
39.34
39.49
39.14
39.42
881,459
+0.11(+0.27%)
May 06, 2015
39.14
39.42
38.98
39.31
1,227,090
+0.33(+0.85%)
May 05, 2015
39.00
39.25
38.80
38.98
1,139,332
-0.08(-0.20%)
May 04, 2015
38.78
39.32
38.74
39.06
1,020,615
+0.42(+1.08%)
May 01, 2015
38.51
38.91
38.31
38.64
827,560
+0.29(+0.76%)
Apr 30, 2015
38.92
39.40
38.31
38.35
1,775,034
-0.64(-1.64%)
Apr 29, 2015
37.53
39.53
37.53
38.99
4,385,876
+1.77(+4.77%)
Apr 28, 2015
37.03
37.29
36.69
37.22
890,817
+0.16(+0.42%)
Apr 27, 2015
37.36
37.37
36.98
37.06
924,469
-0.20(-0.55%)
Apr 24, 2015
37.41
37.47
37.01
37.27
1,014,843
-0.14(-0.36%)
Apr 23, 2015
37.06
37.58
37.05
37.40
527,225
+0.31(+0.84%)
Apr 22, 2015
37.05
37.14
36.74
37.09
546,951
+0.16(+0.42%)
Apr 21, 2015
37.12
37.31
36.86
36.94
963,363
-0.06(-0.16%)
Apr 20, 2015
37.12
37.30
37.00
37.00
368,511
+0.05(+0.13%)
Apr 17, 2015
37.02
37.19
36.63
36.95
782,565
-0.33(-0.88%)
Apr 16, 2015
36.79
37.45
36.72
37.28
991,126
+0.36(+0.97%)
Apr 15, 2015
36.95
37.07
36.54
36.92
3,291,969
+0.18(+0.50%)
Apr 14, 2015
36.75
36.89
36.50
36.73
692,432
-0.08(-0.21%)
Apr 13, 2015
37.01
37.24
36.75
36.81
542,785
-0.28(-0.76%)
Apr 10, 2015
37.02
37.21
36.93
37.09
546,517
-0.01(-0.03%)
Apr 09, 2015
37.35
37.46
36.83
37.10
824,219
-0.22(-0.60%)
Apr 08, 2015
37.01
37.38
36.94
37.33
1,109,090
+0.31(+0.84%)
Apr 07, 2015
36.99
37.19
36.81
37.01
634,337
+0.03(+0.08%)
Apr 06, 2015
36.71
37.17
36.61
36.99
727,512
+0.01(+0.03%)
Apr 02, 2015
36.84
36.98
36.98
36.98
453,127
+0.17(+0.47%)
Apr 01, 2015
36.90
36.95
36.45
36.80
881,238
-0.18(-0.50%)
Mar 31, 2015
37.01
37.31
36.96
36.99
681,231
-0.23(-0.63%)
Mar 30, 2015
36.70
37.26
36.70
37.22
873,505
+0.62(+1.70%)
Mar 27, 2015
36.65
36.92
36.55
36.60
715,462
-0.13(-0.34%)
Mar 26, 2015
36.80
36.96
36.57
36.72
916,716
-0.17(-0.47%)
Mar 25, 2015
37.60
37.61
36.90
36.90
707,611
-0.68(-1.81%)
Mar 24, 2015
37.65
37.74
37.44
37.58
562,097
-0.16(-0.44%)
Mar 23, 2015
37.33
37.94
37.26
37.74
706,137
+0.42(+1.12%)
Mar 20, 2015
37.65
37.71
37.30
37.33
1,208,681
-0.21(-0.57%)
Mar 19, 2015
37.74
37.86
37.34
37.54
698,301
-0.29(-0.77%)
Mar 18, 2015
37.24
38.05
36.93
37.83
899,003
+0.54(+1.46%)
Mar 17, 2015
37.12
37.41
36.86
37.29
624,562
+0.17(+0.47%)
Mar 16, 2015
36.86
37.17
36.71
37.11
699,585
+0.46(+1.27%)
Mar 13, 2015
36.78
37.01
36.34
36.65
823,072
-0.14(-0.37%)
Mar 12, 2015
36.37
36.99
36.37
36.78
1,028,308
+0.61(+1.68%)
Mar 11, 2015
36.08
36.38
36.01
36.17
775,722
+0.25(+0.70%)
Mar 10, 2015
36.25
36.43
35.91
35.92
885,760
-0.66(-1.80%)
Mar 09, 2015
36.21
36.69
36.10
36.58
582,748
+0.33(+0.91%)
Mar 06, 2015
36.66
36.81
36.13
36.25
751,247
-0.57(-1.55%)
Mar 05, 2015
36.98
36.98
36.62
36.82
767,921
-0.04(-0.10%)
Mar 04, 2015
36.73
36.99
36.46
36.86
788,901
-0.05(-0.13%)
Mar 03, 2015
37.31
37.36
36.88
36.91
737,511
-0.54(-1.45%)
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
.