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 (%)
Jun 30, 2011
16.84
17.07
16.82
17.02
1,035,201
+0.26(+1.53%)
Jun 29, 2011
16.74
16.82
16.58
16.76
1,968,431
+0.08(+0.49%)
Jun 28, 2011
16.43
16.76
16.42
16.68
1,594,147
+0.29(+1.79%)
Jun 27, 2011
16.31
16.44
16.20
16.38
566,129
+0.12(+0.73%)
Jun 24, 2011
16.44
16.49
16.24
16.27
1,465,355
-0.17(-1.06%)
Jun 23, 2011
16.29
16.45
16.16
16.44
1,658,411
-0.06(-0.39%)
Jun 22, 2011
16.50
16.59
16.42
16.50
1,132,523
-0.06(-0.39%)
Jun 21, 2011
16.43
16.57
16.35
16.57
813,987
+0.26(+1.57%)
Jun 20, 2011
16.31
16.35
16.30
16.31
1,073,852
+0.05(+0.34%)
Jun 17, 2011
16.18
16.38
16.11
16.26
2,201,824
+0.27(+1.66%)
Jun 16, 2011
15.72
15.99
15.65
15.99
1,949,520
+0.28(+1.81%)
Jun 15, 2011
15.93
16.05
15.65
15.71
1,735,386
-0.37(-2.28%)
Jun 14, 2011
16.14
16.22
16.04
16.07
982,325
+0.13(+0.80%)
Jun 13, 2011
16.01
16.05
15.88
15.95
1,047,546
+0.03(+0.17%)
Jun 10, 2011
16.06
16.14
15.84
15.92
1,076,690
-0.21(-1.30%)
Jun 09, 2011
16.08
16.26
16.04
16.13
1,104,142
+0.07(+0.45%)
Jun 08, 2011
16.22
16.22
15.96
16.05
1,438,133
-0.15(-0.90%)
Jun 07, 2011
16.33
16.34
16.13
16.20
1,397,191
-0.05(-0.34%)
Jun 06, 2011
16.19
16.32
16.11
16.26
1,063,291
+0.00(+0.00%)
Jun 03, 2011
16.42
16.48
16.25
16.26
1,607,569
-0.46(-2.73%)
May 24, 2011
16.81
16.82
16.63
16.71
871,174
-0.08(-0.49%)
May 23, 2011
16.98
17.02
16.78
16.79
1,197,236
-0.40(-2.33%)
May 20, 2011
17.31
17.36
17.10
17.19
1,309,127
-0.07(-0.42%)
May 19, 2011
17.32
17.39
17.16
17.27
647,510
-0.02(-0.11%)
May 18, 2011
17.01
17.33
17.00
17.29
984,940
+0.30(+1.77%)
May 17, 2011
17.00
17.09
16.86
16.98
1,088,938
-0.11(-0.64%)
May 16, 2011
17.27
17.30
17.05
17.09
807,277
-0.23(-1.32%)
May 13, 2011
17.43
17.45
17.25
17.32
1,008,045
-0.10(-0.58%)
May 12, 2011
17.22
17.48
17.03
17.42
1,024,629
+0.16(+0.95%)
May 11, 2011
17.47
17.55
17.18
17.26
1,017,995
-0.26(-1.51%)
May 10, 2011
17.33
17.57
17.29
17.52
770,199
+0.28(+1.64%)
May 09, 2011
17.15
17.32
17.08
17.24
828,132
+0.05(+0.27%)
May 06, 2011
17.52
17.58
17.12
17.19
2,086,808
+0.16(+0.91%)
May 05, 2011
17.11
17.17
16.95
17.04
1,110,167
-0.14(-0.80%)
May 04, 2011
17.33
17.33
17.10
17.18
1,277,929
-0.17(-1.00%)
May 03, 2011
17.26
17.35
17.10
17.35
1,226,657
+0.15(+0.85%)
May 02, 2011
17.19
17.21
17.17
17.20
934,688
+0.01(+0.05%)
Apr 29, 2011
17.19
17.38
17.15
17.19
1,282,289
+0.03(+0.16%)
Apr 28, 2011
16.98
17.23
16.91
17.17
1,452,753
+0.16(+0.91%)
Apr 27, 2011
17.48
17.48
16.62
17.01
3,602,543
-0.41(-2.36%)
Apr 26, 2011
17.45
17.51
17.26
17.42
1,832,075
+0.04(+0.21%)
Apr 25, 2011
17.45
17.52
17.36
17.39
1,099,843
-0.05(-0.26%)
Apr 21, 2011
17.31
17.44
17.21
17.43
1,169,874
+0.20(+1.16%)
Apr 20, 2011
17.27
17.40
17.02
17.23
1,129,814
+0.16(+0.96%)
Apr 19, 2011
17.03
17.09
16.87
17.07
1,448,564
+0.04(+0.21%)
Apr 18, 2011
17.13
17.13
16.88
17.03
1,198,066
-0.26(-1.53%)
Apr 15, 2011
17.16
17.47
17.10
17.30
2,127,284
+0.12(+0.69%)
Apr 14, 2011
16.69
17.18
16.60
17.18
1,554,693
+0.37(+2.23%)
Apr 13, 2011
16.73
16.87
16.65
16.80
1,094,740
+0.14(+0.82%)
Apr 12, 2011
16.74
16.82
16.59
16.67
737,616
-0.14(-0.81%)
Apr 11, 2011
16.75
16.97
16.73
16.80
783,724
+0.03(+0.16%)
Apr 08, 2011
16.99
17.00
16.69
16.77
711,194
-0.16(-0.97%)
Apr 07, 2011
16.91
16.98
16.82
16.94
1,020,371
+0.04(+0.22%)
Apr 06, 2011
16.87
16.93
16.74
16.90
704,929
+0.10(+0.60%)
Apr 05, 2011
16.75
16.88
16.71
16.80
1,096,409
-0.04(-0.22%)
Apr 04, 2011
16.67
16.85
16.56
16.84
1,039,109
+0.21(+1.26%)
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
.