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, 2019
120.93
123.68
120.78
123.28
2,922,216
+0.53(+0.43%)
May 30, 2019
117.78
122.92
117.78
122.75
3,090,013
+4.74(+4.02%)
May 29, 2019
117.77
118.31
115.60
118.02
4,412,309
-0.59(-0.50%)
May 28, 2019
117.36
123.41
117.03
118.60
9,987,814
+5.38(+4.75%)
May 24, 2019
107.49
117.21
107.39
113.22
10,790,075
+13.80(+13.88%)
May 23, 2019
99.98
100.23
98.75
99.42
762,151
-1.63(-1.61%)
May 22, 2019
100.14
101.37
99.63
101.05
471,902
+0.67(+0.67%)
May 21, 2019
100.80
100.80
99.47
100.38
1,341,765
+0.17(+0.17%)
May 20, 2019
100.12
101.49
99.86
100.21
920,286
-0.89(-0.88%)
May 17, 2019
99.43
101.86
99.43
101.10
1,417,621
+0.80(+0.80%)
May 16, 2019
99.21
100.89
98.88
100.30
801,952
+1.41(+1.42%)
May 15, 2019
97.55
99.24
97.45
98.89
522,769
+0.79(+0.80%)
May 14, 2019
96.81
98.98
96.81
98.10
975,369
+1.56(+1.61%)
May 13, 2019
98.30
98.30
96.45
96.55
1,103,877
-3.52(-3.52%)
May 10, 2019
99.38
100.14
97.76
100.07
1,103,095
+0.13(+0.13%)
May 09, 2019
98.91
100.02
98.18
99.94
737,582
+0.06(+0.06%)
May 08, 2019
99.22
100.53
99.19
99.88
844,988
+0.60(+0.60%)
May 07, 2019
100.39
101.16
98.65
99.28
1,200,262
-2.12(-2.09%)
May 06, 2019
100.25
101.79
100.03
101.40
995,775
-0.48(-0.47%)
May 03, 2019
102.04
102.31
101.55
101.88
1,013,617
+0.48(+0.47%)
May 02, 2019
100.77
101.81
100.40
101.40
1,776,337
+0.41(+0.40%)
May 01, 2019
102.14
102.19
100.96
100.99
1,351,253
-1.05(-1.03%)
Apr 30, 2019
101.27
102.09
100.78
102.04
1,592,729
+1.17(+1.16%)
Apr 29, 2019
100.75
101.39
100.57
100.87
854,267
+0.39(+0.39%)
Apr 26, 2019
99.29
100.58
99.15
100.48
1,253,795
+0.99(+0.99%)
Apr 25, 2019
99.50
100.15
98.97
99.49
1,942,958
-0.08(-0.08%)
Apr 24, 2019
99.00
99.89
97.85
99.57
2,928,094
-2.47(-2.42%)
Apr 23, 2019
101.26
102.47
100.87
102.04
2,480,404
+1.48(+1.47%)
Apr 22, 2019
100.26
100.70
99.85
100.56
1,362,338
+0.22(+0.22%)
Apr 18, 2019
99.92
100.71
99.64
100.34
1,413,713
+0.45(+0.45%)
Apr 17, 2019
99.92
100.78
99.46
99.89
1,688,856
+1.32(+1.34%)
Apr 16, 2019
99.75
100.12
98.35
98.57
2,240,986
-0.85(-0.85%)
Apr 15, 2019
99.12
99.50
98.49
99.42
2,621,980
+0.40(+0.40%)
Apr 12, 2019
98.56
99.23
98.26
99.02
1,466,318
+0.83(+0.84%)
Apr 11, 2019
98.28
98.36
97.46
98.19
1,280,913
+0.18(+0.18%)
Apr 10, 2019
97.78
98.26
97.71
98.01
880,479
+0.17(+0.17%)
Apr 09, 2019
97.09
98.25
97.09
97.84
1,353,931
+0.30(+0.31%)
Apr 08, 2019
96.81
97.61
96.31
97.55
913,421
+0.31(+0.32%)
Apr 05, 2019
96.68
97.54
96.46
97.24
1,394,275
+0.66(+0.68%)
Apr 04, 2019
96.45
96.76
96.04
96.58
1,010,897
+0.31(+0.32%)
Apr 03, 2019
95.92
96.44
95.39
96.27
1,659,644
+0.59(+0.62%)
Apr 02, 2019
96.08
96.29
95.44
95.68
932,183
-0.30(-0.31%)
Apr 01, 2019
95.47
96.10
94.99
95.98
1,282,463
+1.16(+1.22%)
Mar 29, 2019
93.31
95.43
93.21
94.82
1,809,701
+2.25(+2.43%)
Mar 28, 2019
92.58
92.74
91.97
92.58
1,672,526
+0.15(+0.16%)
Mar 27, 2019
93.03
93.70
91.85
92.43
1,630,502
-0.54(-0.58%)
Mar 26, 2019
92.71
93.34
92.49
92.96
1,376,469
+0.88(+0.95%)
Mar 25, 2019
93.09
93.52
91.79
92.09
1,217,556
-1.06(-1.14%)
Mar 22, 2019
93.56
93.93
92.77
93.14
1,309,706
-0.89(-0.94%)
Mar 21, 2019
92.62
94.42
92.62
94.03
1,489,725
+1.25(+1.34%)
Mar 20, 2019
93.59
94.04
92.17
92.78
1,350,657
-0.97(-1.03%)
Mar 19, 2019
93.76
94.34
93.48
93.75
1,457,436
+0.30(+0.32%)
Mar 18, 2019
94.64
95.12
92.82
93.45
2,699,311
-0.58(-0.61%)
Mar 15, 2019
93.30
94.38
93.17
94.03
2,505,943
+0.60(+0.64%)
Mar 14, 2019
93.69
94.10
93.23
93.43
1,430,564
-0.04(-0.04%)
Mar 13, 2019
93.92
94.68
93.40
93.47
1,679,348
+0.09(+0.10%)
Mar 12, 2019
93.78
94.15
93.28
93.38
1,728,464
-0.23(-0.24%)
Mar 11, 2019
93.08
93.74
93.00
93.61
1,238,738
+0.85(+0.91%)
Mar 08, 2019
91.85
92.87
91.71
92.77
1,018,030
+0.07(+0.08%)
Mar 07, 2019
93.15
93.29
92.35
92.70
1,075,813
-0.50(-0.53%)
Mar 06, 2019
93.25
94.14
93.04
93.19
863,184
-0.20(-0.21%)
Mar 05, 2019
93.80
94.14
93.07
93.39
842,053
-0.53(-0.56%)
Mar 04, 2019
95.33
95.48
93.17
93.92
1,647,719
-1.00(-1.05%)
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
.