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, 2013
22.30
22.47
22.19
22.20
1,309,398
-0.20(-0.89%)
May 30, 2013
22.36
22.55
22.32
22.40
513,959
+0.08(+0.34%)
May 29, 2013
22.34
22.40
22.13
22.32
936,746
-0.17(-0.76%)
May 28, 2013
22.51
22.65
22.43
22.49
664,267
+0.16(+0.72%)
May 24, 2013
22.19
22.40
22.09
22.33
758,253
+0.05(+0.21%)
May 23, 2013
22.20
22.54
22.19
22.28
1,128,719
-0.06(-0.25%)
May 22, 2013
22.64
22.76
22.24
22.34
1,019,797
-0.33(-1.46%)
May 21, 2013
22.81
22.83
22.62
22.67
890,905
-0.12(-0.54%)
May 20, 2013
22.79
22.84
22.61
22.79
1,366,456
-0.06(-0.25%)
May 17, 2013
22.61
22.87
22.57
22.85
1,203,261
+0.28(+1.26%)
May 16, 2013
22.59
22.71
22.45
22.57
1,902,867
-0.06(-0.25%)
May 15, 2013
22.61
22.69
22.50
22.62
1,648,033
+0.00(+0.00%)
May 13, 2013
22.84
22.88
22.52
22.62
1,283,557
-0.26(-1.16%)
May 10, 2013
22.78
22.95
22.73
22.89
1,364,743
+0.16(+0.71%)
May 09, 2013
22.77
23.00
22.68
22.73
2,045,280
+0.08(+0.33%)
May 08, 2013
22.58
22.68
22.55
22.65
873,113
+0.06(+0.25%)
May 07, 2013
22.52
22.62
22.48
22.60
1,136,846
+0.10(+0.46%)
May 06, 2013
22.52
22.66
22.40
22.49
1,335,387
-0.09(-0.42%)
May 03, 2013
22.42
22.61
22.32
22.59
1,641,395
+0.26(+1.18%)
May 02, 2013
22.26
22.33
21.99
22.32
1,016,357
+0.13(+0.60%)
May 01, 2013
22.19
22.44
22.13
22.19
1,259,026
-0.11(-0.51%)
Apr 30, 2013
22.23
22.38
22.09
22.30
1,317,949
+0.12(+0.55%)
Apr 29, 2013
22.07
22.27
22.00
22.18
1,033,649
+0.24(+1.08%)
Apr 26, 2013
21.83
22.13
21.94
21.94
1,545,074
-0.19(-0.85%)
Apr 25, 2013
22.17
22.34
22.03
22.13
1,746,743
-0.05(-0.21%)
Apr 24, 2013
22.31
22.31
21.40
22.18
5,941,306
-0.71(-3.09%)
Apr 23, 2013
22.74
22.94
22.56
22.89
1,323,256
+0.22(+0.96%)
Apr 22, 2013
22.62
22.70
22.33
22.67
859,270
+0.06(+0.25%)
Apr 19, 2013
22.59
22.64
22.37
22.61
850,701
+0.12(+0.55%)
Apr 18, 2013
22.91
22.95
22.46
22.49
1,719,042
-0.39(-1.69%)
Apr 17, 2013
23.12
23.12
22.66
22.88
1,376,108
-0.33(-1.42%)
Apr 16, 2013
23.11
23.24
22.92
23.21
1,277,781
+0.24(+1.03%)
Apr 15, 2013
23.38
23.47
22.97
22.97
1,346,683
-0.54(-2.29%)
Apr 12, 2013
23.46
23.53
23.31
23.51
1,337,809
-0.04(-0.16%)
Apr 11, 2013
23.52
23.65
23.46
23.55
1,379,785
+0.04(+0.16%)
Apr 10, 2013
23.15
23.51
23.12
23.51
1,298,493
+0.40(+1.72%)
Apr 09, 2013
22.90
23.23
22.89
23.12
1,935,895
+0.29(+1.28%)
Apr 08, 2013
22.69
22.85
22.65
22.82
973,644
+0.13(+0.58%)
Apr 05, 2013
22.69
22.73
22.59
22.69
1,924,722
-0.18(-0.78%)
Apr 04, 2013
22.74
22.89
22.66
22.87
1,033,662
+0.19(+0.83%)
Apr 03, 2013
23.02
23.06
22.61
22.68
1,371,869
-0.28(-1.23%)
Apr 02, 2013
23.20
23.29
22.92
22.96
1,576,834
-0.11(-0.49%)
Apr 01, 2013
23.37
23.42
22.97
23.08
1,025,117
-0.32(-1.37%)
Mar 28, 2013
23.17
23.45
23.07
23.40
1,233,333
+0.20(+0.85%)
Mar 27, 2013
23.28
23.30
23.10
23.20
844,881
-0.15(-0.65%)
Mar 26, 2013
23.23
23.40
23.14
23.35
1,770,438
+0.22(+0.94%)
Mar 25, 2013
23.07
23.17
22.92
23.13
2,236,546
+0.12(+0.53%)
Mar 22, 2013
22.94
23.07
22.85
23.01
1,178,456
+0.17(+0.74%)
Mar 21, 2013
22.60
22.90
22.59
22.84
1,440,677
+0.09(+0.37%)
Mar 20, 2013
22.61
22.77
22.61
22.76
1,132,300
+0.25(+1.13%)
Mar 19, 2013
22.68
22.69
22.43
22.50
859,949
-0.08(-0.33%)
Mar 18, 2013
22.64
22.71
22.52
22.58
1,108,025
-0.26(-1.15%)
Mar 15, 2013
22.93
22.97
22.77
22.84
1,833,786
-0.15(-0.65%)
Mar 14, 2013
22.97
23.01
22.87
22.99
1,265,861
+0.04(+0.16%)
Mar 13, 2013
22.95
22.96
22.80
22.95
2,193,638
+0.06(+0.25%)
Mar 12, 2013
22.86
22.97
22.81
22.90
1,814,204
-0.04(-0.16%)
Mar 11, 2013
22.77
22.99
22.77
22.93
1,171,935
+0.13(+0.58%)
Mar 08, 2013
22.84
22.93
22.71
22.80
1,365,756
+0.00(+0.00%)
Mar 07, 2013
22.70
22.85
22.67
22.80
1,252,648
+0.08(+0.33%)
Mar 06, 2013
22.70
22.75
22.53
22.73
1,764,259
+0.06(+0.25%)
Mar 05, 2013
22.45
22.68
22.45
22.67
1,592,773
+0.31(+1.39%)
Mar 04, 2013
22.26
22.40
22.11
22.36
2,171,576
-0.02(-0.08%)
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
.