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, 2003
18.46
18.54
18.28
18.54
242,154
+0.08(+0.44%)
May 29, 2003
18.17
18.53
18.14
18.46
138,517
+0.29(+1.57%)
May 28, 2003
17.88
18.37
17.61
18.17
175,979
+0.25(+1.39%)
May 27, 2003
17.48
17.92
17.32
17.92
191,569
+0.62(+3.55%)
May 23, 2003
16.85
17.59
16.85
17.31
309,898
+0.37(+2.16%)
May 22, 2003
17.07
17.09
16.90
16.94
92,420
-0.19(-1.09%)
May 21, 2003
17.20
17.21
16.98
17.13
80,418
-0.06(-0.36%)
May 20, 2003
17.34
17.34
16.99
17.19
150,406
+0.16(+0.94%)
May 19, 2003
17.79
17.79
16.80
17.03
288,812
-0.80(-4.50%)
May 16, 2003
17.33
17.83
17.24
17.83
164,202
+0.45(+2.62%)
May 15, 2003
17.16
17.38
17.13
17.38
94,438
+0.17(+0.98%)
May 14, 2003
17.06
17.21
16.99
17.21
79,409
+0.12(+0.73%)
May 13, 2003
16.94
17.08
16.76
17.08
118,329
+0.10(+0.58%)
May 12, 2003
16.72
16.98
16.59
16.98
121,133
+0.21(+1.28%)
May 09, 2003
16.63
16.83
16.58
16.77
87,260
+0.12(+0.70%)
May 08, 2003
16.85
16.85
16.41
16.65
287,130
-0.29(-1.74%)
May 07, 2003
16.98
17.05
16.94
16.95
131,339
-0.09(-0.52%)
May 06, 2003
16.55
17.11
16.27
17.04
316,067
+0.40(+2.41%)
May 05, 2003
16.85
16.85
16.62
16.64
115,412
-0.29(-1.69%)
May 02, 2003
16.64
16.94
16.51
16.92
76,268
+0.16(+0.96%)
May 01, 2003
16.45
16.81
16.24
16.76
167,006
+0.27(+1.62%)
Apr 30, 2003
16.49
16.57
16.13
16.49
120,572
+0.00(+0.00%)
Apr 29, 2003
16.66
16.66
16.24
16.49
132,012
-0.18(-1.07%)
Apr 28, 2003
16.58
16.69
16.45
16.67
125,843
+0.00(+0.00%)
Apr 25, 2003
16.72
16.76
16.46
16.67
224,657
-0.09(-0.53%)
Apr 24, 2003
16.49
16.76
16.33
16.76
275,129
+0.14(+0.86%)
Apr 23, 2003
16.40
16.66
16.23
16.62
277,035
+0.22(+1.36%)
Apr 22, 2003
15.81
16.42
15.71
16.40
261,669
+0.53(+3.32%)
Apr 21, 2003
15.59
15.87
15.47
15.87
328,741
+0.19(+1.19%)
Apr 17, 2003
15.47
15.68
15.42
15.68
247,313
+0.14(+0.92%)
Apr 16, 2003
15.41
15.74
15.34
15.54
391,663
+0.34(+2.23%)
Apr 15, 2003
14.82
15.20
14.80
15.20
178,334
+0.36(+2.40%)
Apr 14, 2003
14.41
14.89
14.41
14.84
268,063
+0.44(+3.03%)
Apr 11, 2003
14.58
14.67
14.35
14.41
155,902
+0.01(+0.06%)
Apr 10, 2003
14.49
14.49
14.19
14.40
109,244
+0.00(+0.00%)
Apr 09, 2003
14.49
14.49
14.31
14.40
174,857
-0.04(-0.31%)
Apr 08, 2003
14.53
14.62
14.27
14.44
132,236
-0.09(-0.61%)
Apr 07, 2003
14.44
14.68
14.35
14.53
151,079
+0.23(+1.62%)
Apr 04, 2003
14.27
14.34
14.09
14.30
152,650
-0.01(-0.06%)
Apr 03, 2003
14.31
14.34
13.97
14.31
132,124
-0.09(-0.62%)
Apr 02, 2003
14.04
14.40
13.96
14.40
178,334
+0.49(+3.53%)
Apr 01, 2003
13.91
14.02
13.72
13.91
168,464
-0.05(-0.38%)
Mar 31, 2003
13.82
14.09
13.49
13.96
268,960
+0.08(+0.58%)
Mar 28, 2003
13.69
13.88
13.61
13.88
163,641
+0.17(+1.24%)
Mar 27, 2003
13.36
13.72
13.29
13.71
560,577
+0.30(+2.26%)
Mar 26, 2003
14.03
14.03
13.11
13.41
696,178
-0.62(-4.45%)
Mar 25, 2003
13.60
14.04
13.55
14.03
297,561
+0.48(+3.55%)
Mar 24, 2003
13.69
13.69
13.35
13.55
139,303
-0.32(-2.31%)
Mar 21, 2003
13.41
13.91
13.41
13.87
300,140
+0.50(+3.73%)
Mar 20, 2003
13.56
13.56
13.28
13.37
360,931
-0.20(-1.45%)
Mar 19, 2003
13.50
13.57
13.30
13.57
333,116
+0.07(+0.53%)
Mar 18, 2003
13.60
13.64
13.40
13.50
362,165
-0.05(-0.39%)
Mar 17, 2003
13.01
13.55
12.97
13.55
475,559
+0.45(+3.47%)
Mar 14, 2003
13.46
13.46
13.02
13.10
215,347
-0.14(-1.08%)
Mar 13, 2003
13.24
13.42
12.99
13.24
183,942
+0.09(+0.68%)
Mar 12, 2003
13.28
13.36
13.11
13.15
101,280
-0.11(-0.81%)
Mar 11, 2003
13.37
13.37
13.15
13.26
144,686
-0.13(-1.00%)
Mar 10, 2003
13.73
13.74
13.38
13.39
115,300
-0.38(-2.78%)
Mar 07, 2003
13.46
13.82
13.31
13.77
183,606
+0.31(+2.32%)
Mar 06, 2003
13.55
13.70
13.26
13.46
176,203
-0.09(-0.66%)
Mar 05, 2003
13.69
13.69
13.23
13.55
501,356
-0.22(-1.62%)
Mar 04, 2003
14.31
14.31
13.61
13.77
431,480
-0.58(-4.04%)
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
.