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, 2012
21.81
21.84
21.51
21.60
3,201,850
-0.21(-0.98%)
May 30, 2012
21.88
21.94
21.69
21.81
1,556,894
-0.24(-1.09%)
May 29, 2012
21.96
22.10
21.85
22.06
1,349,963
+0.19(+0.85%)
May 25, 2012
21.69
21.88
21.58
21.87
1,410,946
+0.20(+0.90%)
May 24, 2012
21.58
21.89
21.48
21.68
1,501,447
+0.14(+0.65%)
May 23, 2012
21.01
21.55
20.90
21.54
3,430,818
+0.51(+2.43%)
May 22, 2012
20.90
21.16
20.85
21.03
1,822,357
+0.13(+0.62%)
May 21, 2012
20.28
20.93
20.24
20.90
2,231,323
+0.58(+2.88%)
May 18, 2012
20.76
20.79
20.25
20.31
1,165,503
-0.45(-2.15%)
May 17, 2012
20.94
20.98
20.73
20.76
2,213,439
-0.15(-0.71%)
May 16, 2012
21.27
21.27
20.90
20.90
953,585
-0.28(-1.31%)
May 15, 2012
20.99
21.23
20.93
21.18
1,263,055
+0.20(+0.93%)
May 14, 2012
21.04
21.10
20.86
20.99
1,128,731
-0.26(-1.22%)
May 11, 2012
21.11
21.37
21.11
21.25
1,044,060
+0.06(+0.26%)
May 10, 2012
21.31
21.37
21.15
21.19
883,707
-0.01(-0.04%)
May 09, 2012
21.05
21.28
20.95
21.20
1,160,791
-0.02(-0.09%)
May 08, 2012
21.25
21.31
21.01
21.22
1,113,017
-0.15(-0.69%)
May 07, 2012
21.39
21.52
21.29
21.37
1,233,970
-0.09(-0.43%)
May 04, 2012
21.64
21.65
21.41
21.46
1,178,786
-0.26(-1.20%)
May 03, 2012
21.92
21.93
21.61
21.72
1,218,225
-0.21(-0.97%)
May 02, 2012
21.78
21.96
21.78
21.93
1,384,198
+0.01(+0.04%)
May 01, 2012
21.75
22.02
21.70
21.93
1,261,283
+0.09(+0.43%)
Apr 30, 2012
22.01
22.01
21.80
21.83
925,231
-0.23(-1.05%)
Apr 27, 2012
22.05
22.17
22.00
22.06
1,401,868
+0.07(+0.34%)
Apr 26, 2012
21.74
22.01
21.72
21.99
1,644,452
+0.24(+1.11%)
Apr 25, 2012
21.43
21.91
21.36
21.75
1,978,794
+0.21(+0.99%)
Apr 24, 2012
21.44
21.55
21.36
21.54
1,758,596
+0.09(+0.43%)
Apr 23, 2012
21.56
21.65
21.19
21.44
1,875,091
-0.27(-1.24%)
Apr 20, 2012
21.67
21.80
21.57
21.71
1,707,931
+0.09(+0.43%)
Apr 19, 2012
21.52
21.75
21.42
21.62
2,134,104
+0.16(+0.74%)
Apr 18, 2012
21.43
21.53
21.35
21.46
959,369
-0.08(-0.39%)
Apr 17, 2012
21.27
21.62
21.26
21.55
1,833,169
+0.36(+1.71%)
Apr 16, 2012
21.12
21.24
20.96
21.18
1,288,143
+0.17(+0.80%)
Apr 13, 2012
21.27
21.32
21.02
21.02
1,538,948
-0.26(-1.22%)
Apr 12, 2012
21.04
21.28
21.02
21.28
840,670
+0.22(+1.06%)
Apr 11, 2012
20.98
21.07
20.90
21.05
1,022,882
+0.26(+1.25%)
Apr 10, 2012
20.92
21.01
20.78
20.79
1,607,317
-0.13(-0.62%)
Apr 09, 2012
20.92
21.00
20.80
20.92
837,093
-0.21(-1.01%)
Apr 05, 2012
21.03
21.15
20.93
21.14
894,235
+0.11(+0.53%)
Apr 04, 2012
21.21
21.29
20.93
21.03
961,453
-0.44(-2.03%)
Apr 03, 2012
21.59
21.61
21.30
21.46
1,206,265
-0.11(-0.52%)
Apr 02, 2012
21.39
21.60
21.21
21.57
1,345,313
+0.16(+0.74%)
Mar 30, 2012
21.35
21.47
21.14
21.42
1,824,449
+0.15(+0.70%)
Mar 29, 2012
21.19
21.34
21.10
21.27
846,679
+0.06(+0.26%)
Mar 28, 2012
21.34
21.42
21.19
21.21
987,118
-0.15(-0.70%)
Mar 27, 2012
21.55
21.57
21.31
21.36
1,123,089
-0.16(-0.73%)
Mar 26, 2012
21.27
21.52
21.25
21.52
988,256
+0.38(+1.80%)
Mar 23, 2012
21.11
21.16
20.94
21.14
448,295
+0.06(+0.26%)
Mar 22, 2012
21.10
21.14
20.94
21.08
1,217,599
-0.18(-0.83%)
Mar 21, 2012
21.08
21.27
21.04
21.26
1,033,087
+0.15(+0.70%)
Mar 20, 2012
20.95
21.16
20.83
21.11
1,144,847
+0.09(+0.44%)
Mar 19, 2012
21.02
21.09
20.97
21.02
654,472
-0.08(-0.39%)
Mar 16, 2012
21.00
21.16
20.92
21.10
1,504,754
+0.11(+0.53%)
Mar 15, 2012
20.96
21.02
20.75
20.99
1,420,384
+0.06(+0.26%)
Mar 14, 2012
20.83
20.97
20.81
20.93
938,249
+0.12(+0.58%)
Mar 13, 2012
20.75
20.81
20.60
20.81
1,129,089
+0.18(+0.85%)
Mar 12, 2012
20.66
20.74
20.54
20.64
659,464
+0.01(+0.05%)
Mar 09, 2012
20.57
20.69
20.53
20.63
1,265,144
+0.13(+0.63%)
Mar 08, 2012
20.56
20.56
20.35
20.50
1,813,249
+0.12(+0.59%)
Mar 07, 2012
20.05
20.42
19.99
20.38
1,533,993
+0.38(+1.89%)
Mar 06, 2012
20.12
20.21
19.93
20.00
835,293
-0.28(-1.37%)
Mar 05, 2012
20.22
20.34
20.11
20.28
1,018,075
-0.04(-0.18%)
Mar 02, 2012
20.53
20.65
20.23
20.31
1,540,054
+0.12(+0.60%)
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
.