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, 2002
19.97
20.41
19.88
20.41
84,905
+0.33(+1.64%)
May 29, 2002
19.97
20.11
19.93
20.08
78,512
-0.12(-0.57%)
May 28, 2002
20.02
20.19
19.91
20.19
168,464
+0.18(+0.89%)
May 27, 2002
20.11
20.11
19.61
20.02
83,222
+0.00(+0.00%)
May 24, 2002
20.11
20.11
19.61
20.02
83,222
-0.10(-0.49%)
May 23, 2002
20.06
20.14
19.85
20.11
114,403
+0.05(+0.27%)
May 22, 2002
20.09
20.09
19.66
20.06
122,366
-0.12(-0.57%)
May 21, 2002
20.11
20.31
19.88
20.18
139,190
+0.03(+0.13%)
May 20, 2002
20.28
20.31
19.61
20.15
54,061
+0.06(+0.31%)
May 17, 2002
20.19
20.51
20.08
20.09
79,521
-0.14(-0.71%)
May 16, 2002
20.48
20.48
20.04
20.23
68,193
-0.25(-1.22%)
May 15, 2002
19.86
20.64
19.84
20.48
126,180
+0.39(+1.95%)
May 14, 2002
19.94
20.12
19.91
20.09
93,429
+0.37(+1.90%)
May 13, 2002
19.88
19.88
19.43
19.71
130,105
+0.05(+0.27%)
May 10, 2002
19.61
19.70
19.53
19.66
36,676
-0.13(-0.68%)
May 09, 2002
19.79
20.02
19.57
19.79
109,019
+0.11(+0.54%)
May 08, 2002
19.75
20.33
19.17
19.69
172,390
+0.12(+0.59%)
May 07, 2002
19.88
19.88
19.49
19.57
117,095
-0.31(-1.57%)
May 06, 2002
20.46
20.46
19.88
19.88
144,462
-0.45(-2.19%)
May 03, 2002
21.02
21.03
19.79
20.33
272,325
-0.69(-3.27%)
May 02, 2002
20.60
21.13
20.54
21.01
265,146
+0.51(+2.48%)
May 01, 2002
19.97
20.51
19.78
20.51
447,519
+0.67(+3.37%)
Apr 30, 2002
19.25
19.88
19.18
19.84
212,880
+0.59(+3.06%)
Apr 29, 2002
19.04
19.30
18.99
19.25
349,940
+0.33(+1.74%)
Apr 26, 2002
18.46
18.95
18.41
18.92
302,608
+0.64(+3.51%)
Apr 25, 2002
18.72
18.76
18.28
18.28
77,614
-0.05(-0.29%)
Apr 24, 2002
18.72
18.78
18.33
18.33
135,265
-0.38(-2.05%)
Apr 23, 2002
18.97
19.29
18.59
18.71
102,402
-0.04(-0.19%)
Apr 22, 2002
18.77
18.95
18.41
18.75
191,569
+0.17(+0.91%)
Apr 19, 2002
19.39
19.39
18.37
18.58
233,181
-0.05(-0.29%)
Apr 18, 2002
18.05
18.81
18.05
18.63
210,749
+0.71(+3.98%)
Apr 17, 2002
19.17
19.17
17.19
17.92
803,852
-0.72(-3.87%)
Apr 16, 2002
19.26
19.38
18.37
18.64
767,176
+0.02(+0.10%)
Apr 15, 2002
22.65
22.69
18.35
18.63
836,715
-4.02(-17.76%)
Apr 12, 2002
21.92
22.69
21.84
22.65
107,449
+0.64(+2.92%)
Apr 11, 2002
22.59
22.59
21.91
22.00
1,020,658
-0.59(-2.60%)
Apr 10, 2002
22.11
22.59
22.11
22.59
37,685
+0.39(+1.77%)
Apr 09, 2002
22.38
22.48
22.08
22.20
34,657
-0.12(-0.56%)
Apr 08, 2002
22.65
22.65
22.07
22.33
45,873
-0.23(-1.03%)
Apr 05, 2002
22.03
22.74
22.03
22.56
96,345
+0.64(+2.93%)
Apr 04, 2002
21.91
21.92
21.54
21.92
55,407
+0.01(+0.04%)
Apr 03, 2002
22.41
22.42
21.58
21.91
89,728
-0.64(-2.85%)
Apr 02, 2002
23.00
23.05
22.39
22.55
100,832
-0.41(-1.79%)
Apr 01, 2002
22.29
23.05
22.19
22.96
69,875
+0.53(+2.39%)
Mar 29, 2002
22.81
22.81
22.11
22.42
146,705
+0.00(+0.00%)
Mar 28, 2002
22.81
22.81
22.11
22.42
146,705
-0.38(-1.68%)
Mar 27, 2002
22.42
23.31
22.35
22.81
126,180
+0.34(+1.51%)
Mar 26, 2002
22.69
22.74
22.31
22.47
196,168
-0.36(-1.56%)
Mar 25, 2002
23.63
23.63
22.29
22.82
260,884
-0.80(-3.40%)
Mar 22, 2002
23.62
23.63
23.31
23.63
62,248
+0.00(+0.00%)
Mar 21, 2002
23.67
23.68
23.23
23.63
97,915
-0.09(-0.38%)
Mar 20, 2002
24.07
24.28
23.52
23.72
143,116
-0.70(-2.88%)
Mar 19, 2002
25.84
26.08
24.30
24.42
256,510
-1.44(-5.55%)
Mar 18, 2002
25.41
26.25
25.10
25.86
421,610
+1.03(+4.13%)
Mar 15, 2002
24.70
24.92
24.16
24.83
142,331
+0.07(+0.29%)
Mar 14, 2002
23.85
25.05
23.54
24.76
246,416
+0.86(+3.58%)
Mar 13, 2002
22.73
23.94
22.73
23.90
310,796
+1.17(+5.14%)
Mar 12, 2002
22.79
22.79
22.21
22.74
80,418
-0.04(-0.20%)
Mar 11, 2002
22.51
22.96
22.21
22.78
140,312
+0.33(+1.47%)
Mar 08, 2002
21.99
22.77
21.99
22.45
109,356
+0.29(+1.29%)
Mar 07, 2002
22.29
22.53
22.08
22.16
90,513
-0.17(-0.76%)
Mar 06, 2002
22.73
22.73
22.25
22.33
59,108
-0.21(-0.95%)
Mar 05, 2002
22.20
22.62
21.53
22.55
267,390
+0.57(+2.60%)
Mar 04, 2002
20.82
21.99
20.77
21.98
184,055
+1.29(+6.25%)
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
.